{"timestamp": "2026-11-10 04:32:04", "data": {"options": [{"option": "SFBS261120C00022500", "bid": 17.0, "bid_size": 12.0, "ask": 21.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0039, "vega": 0.0039, "theta": -0.0309, "rho": 0.0041, "theo": 19.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SFBS261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 4.2603, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0038, "vega": 0.0039, "theta": -0.0325, "rho": -0.0004, "theo": 0.1338, "change": 0.0, "open": 0.0, "high": 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": "SFBS261120C00025000", "bid": 14.5, "bid_size": 15.0, "ask": 19.4, "ask_size": 12.0, "iv": 1.71, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0056, "vega": 0.0049, "theta": -0.0343, "rho": 0.0049, "theo": 16.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SFBS261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 8.0, "iv": 1.7392, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0055, "vega": 0.0049, "theta": -0.0357, "rho": -0.0005, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 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": "SFBS261120C00030000", "bid": 9.5, "bid_size": 8.0, "ask": 14.3, "ask_size": 8.0, "iv": 1.0891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0118, "vega": 0.0077, "theta": -0.0415, "rho": 0.0061, "theo": 12.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SFBS261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 2.0458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0117, "vega": 0.0078, "theta": -0.0426, "rho": -0.0008, "theo": 0.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SFBS261120C00035000", "bid": 4.6, "bid_size": 9.0, "ask": 9.1, "ask_size": 9.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0288, "vega": 0.013, "theta": -0.049, "rho": 0.0077, "theo": 7.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SFBS261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4.0, "iv": 0.7982, "open_interest": 0.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0287, "vega": 0.013, "theta": -0.0496, "rho": -0.0015, "theo": 0.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SFBS261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": 0.7159, "gamma": 0.0976, "vega": 0.0246, "theta": -0.0535, "rho": 0.0088, "theo": 2.4344, "change": 0.0, "open": 0.0, "high": 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": "SFBS261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.9015, "open_interest": 0.0, "volume": 0.0, "delta": -0.283, "gamma": 0.0976, "vega": 0.0246, "theta": -0.0537, "rho": -0.0039, "theo": 0.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SFBS261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 8.0, "iv": 0.4289, "open_interest": 12.0, "volume": 0.0, "delta": 0.2092, "gamma": 0.0797, "vega": 0.021, "theta": -0.0468, "rho": 0.0029, "theo": 0.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:09:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SFBS261120P00045000", "bid": 1.35, "bid_size": 8.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0799, "vega": 0.0209, "theta": -0.0466, "rho": -0.0092, "theo": 3.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "SFBS261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.917, "open_interest": 0.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0315, "vega": 0.0126, "theta": -0.0419, "rho": 0.0013, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SFBS261120P00050000", "bid": 5.5, "bid_size": 9.0, "ask": 10.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0317, "vega": 0.0126, "theta": -0.0412, "rho": -0.0101, "theo": 8.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SFBS261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 1.1538, "open_interest": 0.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0175, "vega": 0.0091, "theta": -0.0382, "rho": 0.0008, "theo": 0.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SFBS261120P00055000", "bid": 11.1, "bid_size": 8.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.8934, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0177, "vega": 0.009, "theta": -0.0371, "rho": -0.0101, "theo": 13.3657, "change": 0.0, "open": 0.0, "high": 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": "SFBS261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 1.5635, "open_interest": 0.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0116, "vega": 0.0071, "theta": -0.0353, "rho": 0.0006, "theo": 0.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SFBS261120P00060000", "bid": 15.6, "bid_size": 8.0, "ask": 20.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0118, "vega": 0.007, "theta": -0.0339, "rho": -0.01, "theo": 18.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SFBS261218C00020000", "bid": 19.5, "bid_size": 10.0, "ask": 24.4, "ask_size": 7.0, "iv": 1.3785, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.004, "vega": 0.0095, "theta": -0.0157, "rho": 0.0114, "theo": 21.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "SFBS261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 1.5589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0038, "vega": 0.0098, "theta": -0.017, "rho": -0.0017, "theo": 0.2767, "change": 0.0, "open": 0.0, "high": 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": "SFBS261218C00022500", "bid": 17.2, "bid_size": 5.0, "ask": 22.0, "ask_size": 6.0, "iv": 1.3054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0054, "vega": 0.0117, "theta": -0.0173, "rho": 0.0133, "theo": 19.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SFBS261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 1.4101, "open_interest": 2.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0052, "vega": 0.012, "theta": -0.0185, "rho": -0.0021, "theo": 0.3194, "change": 0.0, "open": 0.0, "high": 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": "SFBS261218C00025000", "bid": 14.7, "bid_size": 5.0, "ask": 19.5, "ask_size": 6.0, "iv": 1.113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0074, "vega": 0.0143, "theta": -0.0188, "rho": 0.0155, "theo": 17.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "SFBS261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 1.2098, "open_interest": 4.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0072, "vega": 0.0146, "theta": -0.0199, "rho": -0.0027, "theo": 0.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SFBS261218C00027500", "bid": 12.5, "bid_size": 10.0, "ask": 17.0, "ask_size": 11.0, "iv": 1.0195, "open_interest": 12.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0102, "vega": 0.0175, "theta": -0.0203, "rho": 0.0176, "theo": 14.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "SFBS261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 8.0, "iv": 1.205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.01, "vega": 0.0177, "theta": -0.0212, "rho": -0.0034, "theo": 0.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SFBS261218C00030000", "bid": 9.8, "bid_size": 9.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.7492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0143, "vega": 0.0215, "theta": -0.0218, "rho": 0.0197, "theo": 12.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "SFBS261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 1.1023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.014, "vega": 0.0217, "theta": -0.0225, "rho": -0.0043, "theo": 0.4994, "change": 0.0, "open": 0.0, "high": 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": "SFBS261218C00032500", "bid": 7.3, "bid_size": 5.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.6008, "open_interest": 0.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0204, "vega": 0.0265, "theta": -0.0231, "rho": 0.0218, "theo": 9.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SFBS261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.0201, "vega": 0.0266, "theta": -0.0237, "rho": -0.0057, "theo": 0.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SFBS261218C00035000", "bid": 5.0, "bid_size": 8.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": 0.84, "gamma": 0.0299, "vega": 0.0328, "theta": -0.0243, "rho": 0.0235, "theo": 7.4317, "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": 6.40000009536743}, {"option": "SFBS261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0297, "vega": 0.0329, "theta": -0.0247, "rho": -0.0076, "theo": 0.7214, "change": 0.0, "open": 0.0, "high": 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": "SFBS261218C00037500", "bid": 2.65, "bid_size": 8.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.4544, "open_interest": 6.0, "volume": 0.0, "delta": 0.772, "gamma": 0.0455, "vega": 0.0409, "theta": -0.025, "rho": 0.0242, "theo": 5.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "SFBS261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.8247, "open_interest": 0.0, "volume": 0.0, "delta": -0.2249, "gamma": 0.0452, "vega": 0.041, "theta": -0.0253, "rho": -0.0105, "theo": 0.9226, "change": 0.0, "open": 0.0, "high": 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": "SFBS261218C00040000", "bid": 0.5, "bid_size": 10.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.3201, "open_interest": 12.0, "volume": 0.0, "delta": 0.6518, "gamma": 0.0692, "vega": 0.0502, "theta": -0.0249, "rho": 0.0229, "theo": 3.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-23T14:26:13", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "SFBS261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 7.0, "iv": 0.356, "open_interest": 1.0, "volume": 0.0, "delta": -0.3446, "gamma": 0.0691, "vega": 0.0502, "theta": -0.025, "rho": -0.0156, "theo": 1.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "SFBS261218C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.3488, "open_interest": 14.0, "volume": 0.0, "delta": 0.4567, "gamma": 0.0842, "vega": 0.0539, "theta": -0.0237, "rho": 0.0177, "theo": 1.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-09-23T14:10:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SFBS261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": -0.5397, "gamma": 0.0843, "vega": 0.054, "theta": -0.0237, "rho": -0.0237, "theo": 2.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SFBS261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.376, "open_interest": 16.0, "volume": 0.0, "delta": 0.2923, "gamma": 0.0662, "vega": 0.0469, "theta": -0.0226, "rho": 0.0116, "theo": 0.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-09-23T14:10:24", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SFBS261218P00045000", "bid": 1.15, "bid_size": 8.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.1552, "open_interest": 0.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.0666, "vega": 0.0468, "theta": -0.0224, "rho": -0.0295, "theo": 4.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-04-16T09:30:08", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SFBS261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.567, "open_interest": 14.0, "volume": 0.0, "delta": 0.2059, "gamma": 0.047, "vega": 0.039, "theta": -0.0218, "rho": 0.0083, "theo": 0.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-09-23T14:10:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SFBS261218P00047500", "bid": 3.5, "bid_size": 8.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.0474, "vega": 0.0389, "theta": -0.0215, "rho": -0.0321, "theo": 6.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SFBS261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.9523, "open_interest": 2.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0346, "vega": 0.033, "theta": -0.0211, "rho": 0.0064, "theo": 0.5255, "change": 0.0, "open": 0.0, "high": 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": "SFBS261218P00050000", "bid": 6.1, "bid_size": 10.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.2927, "open_interest": 2.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.0351, "vega": 0.0328, "theta": -0.0206, "rho": -0.0333, "theo": 8.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-05-22T09:32:10", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SFBS261218C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.6105, "open_interest": 0.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.0268, "vega": 0.0287, "theta": -0.0205, "rho": 0.0052, "theo": 0.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SFBS261218P00052500", "bid": 8.6, "bid_size": 9.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.0273, "vega": 0.0284, "theta": -0.0199, "rho": -0.034, "theo": 11.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SFBS261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.1622, "open_interest": 0.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0215, "vega": 0.0254, "theta": -0.02, "rho": 0.0043, "theo": 0.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-05-29T11:29:11", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SFBS261218P00055000", "bid": 10.6, "bid_size": 6.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.022, "vega": 0.025, "theta": -0.0192, "rho": -0.034, "theo": 13.6305, "change": 0.0, "open": 0.0, "high": 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": "SFBS261218C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.7657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0178, "vega": 0.0228, "theta": -0.0195, "rho": 0.0037, "theo": 0.364, "change": 0.0, "open": 0.0, "high": 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": "SFBS261218P00057500", "bid": 13.1, "bid_size": 10.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0184, "vega": 0.0224, "theta": -0.0185, "rho": -0.0344, "theo": 16.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SFBS261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.8349, "open_interest": 0.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0151, "vega": 0.0208, "theta": -0.019, "rho": 0.0033, "theo": 0.335, "change": 0.0, "open": 0.0, "high": 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": "SFBS261218P00060000", "bid": 15.6, "bid_size": 10.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0156, "vega": 0.0202, "theta": -0.0179, "rho": -0.0342, "theo": 18.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SFBS270319C00022500", "bid": 17.5, "bid_size": 10.0, "ask": 22.0, "ask_size": 11.0, "iv": 0.7794, "open_interest": 1.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0064, "vega": 0.0287, "theta": -0.0076, "rho": 0.042, "theo": 19.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.96, "last_trade_time": "2026-10-22T14:38:03", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SFBS270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.7772, "open_interest": 0.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0062, "vega": 0.0308, "theta": -0.0094, "rho": -0.011, "theo": 0.6628, "change": 0.0, "open": 0.0, "high": 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": "SFBS270319C00025000", "bid": 15.0, "bid_size": 8.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.662, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0086, "vega": 0.0338, "theta": -0.0084, "rho": 0.0476, "theo": 17.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "SFBS270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0082, "vega": 0.0364, "theta": -0.0099, "rho": -0.0134, "theo": 0.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SFBS270319C00027500", "bid": 12.5, "bid_size": 12.0, "ask": 17.1, "ask_size": 8.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0113, "vega": 0.0412, "theta": -0.0091, "rho": 0.0568, "theo": 15.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SFBS270319P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0109, "vega": 0.0428, "theta": -0.0103, "rho": -0.0162, "theo": 0.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SFBS270319C00030000", "bid": 10.5, "bid_size": 8.0, "ask": 14.9, "ask_size": 8.0, "iv": 0.5626, "open_interest": 0.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0151, "vega": 0.0488, "theta": -0.0097, "rho": 0.0615, "theo": 12.6848, "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": 11.9000000953674}, {"option": "SFBS270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.5408, "open_interest": 0.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0145, "vega": 0.0503, "theta": -0.0107, "rho": -0.0199, "theo": 0.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SFBS270319C00032500", "bid": 8.0, "bid_size": 8.0, "ask": 12.3, "ask_size": 8.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0202, "vega": 0.0577, "theta": -0.0102, "rho": 0.0702, "theo": 10.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SFBS270319P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 8.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0196, "vega": 0.0592, "theta": -0.0109, "rho": -0.0246, "theo": 1.1133, "change": 0.0, "open": 0.0, "high": 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": "SFBS270319C00035000", "bid": 6.0, "bid_size": 7.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.7969, "gamma": 0.0275, "vega": 0.0684, "theta": -0.0105, "rho": 0.0766, "theo": 8.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SFBS270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0269, "vega": 0.0696, "theta": -0.0111, "rho": -0.031, "theo": 1.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SFBS270319C00037500", "bid": 4.0, "bid_size": 8.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": 0.7303, "gamma": 0.0376, "vega": 0.0805, "theta": -0.0106, "rho": 0.0787, "theo": 5.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "SFBS270319P00037500", "bid": 0.1, "bid_size": 6.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.4642, "open_interest": 1.0, "volume": 0.0, "delta": -0.2661, "gamma": 0.0372, "vega": 0.0813, "theta": -0.011, "rho": -0.0398, "theo": 1.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SFBS270319C00040000", "bid": 2.05, "bid_size": 8.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": 0.6303, "gamma": 0.0504, "vega": 0.0924, "theta": -0.0104, "rho": 0.0766, "theo": 3.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-08T11:47:18", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SFBS270319P00040000", "bid": 0.1, "bid_size": 8.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.0507, "vega": 0.0928, "theta": -0.0107, "rho": -0.0526, "theo": 2.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "SFBS270319C00042500", "bid": 0.5, "bid_size": 13.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": 0.4912, "gamma": 0.0593, "vega": 0.0981, "theta": -0.0099, "rho": 0.0639, "theo": 2.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SFBS270319P00042500", "bid": 1.05, "bid_size": 7.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.5078, "gamma": 0.0606, "vega": 0.098, "theta": -0.0101, "rho": -0.0684, "theo": 3.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "SFBS270319C00045000", "bid": 0.2, "bid_size": 6.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.3106, "open_interest": 5.0, "volume": 0.0, "delta": 0.3578, "gamma": 0.0544, "vega": 0.0922, "theta": -0.0095, "rho": 0.0477, "theo": 1.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-14T11:48:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SFBS270319P00045000", "bid": 2.5, "bid_size": 7.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.0561, "vega": 0.0913, "theta": -0.0095, "rho": -0.0824, "theo": 4.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SFBS270319C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.329, "open_interest": 6.0, "volume": 0.0, "delta": 0.2701, "gamma": 0.0437, "vega": 0.0821, "theta": -0.0093, "rho": 0.0361, "theo": 1.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-12T11:22:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SFBS270319P00047500", "bid": 5.1, "bid_size": 8.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.3075, "open_interest": 4.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0452, "vega": 0.0799, "theta": -0.009, "rho": -0.0905, "theo": 6.7547, "change": 0.0, "open": 0.0, "high": 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": "SFBS270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5201, "open_interest": 9.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.0348, "vega": 0.0729, "theta": -0.0092, "rho": 0.0287, "theo": 0.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-09-18T10:05:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SFBS270319P00050000", "bid": 6.2, "bid_size": 8.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": -0.7893, "gamma": 0.0359, "vega": 0.0702, "theta": -0.0086, "rho": -0.096, "theo": 9.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SFBS270319C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5807, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0284, "vega": 0.0655, "theta": -0.0091, "rho": 0.0239, "theo": 0.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SFBS270319P00052500", "bid": 8.6, "bid_size": 8.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.8249, "gamma": 0.0292, "vega": 0.0626, "theta": -0.0081, "rho": -0.1013, "theo": 11.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SFBS270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0237, "vega": 0.0596, "theta": -0.009, "rho": 0.0204, "theo": 0.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SFBS270319P00055000", "bid": 11.0, "bid_size": 8.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.2457, "open_interest": 0.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0243, "vega": 0.0562, "theta": -0.0077, "rho": -0.1044, "theo": 13.8132, "change": 0.0, "open": 0.0, "high": 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": "SFBS270319C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0202, "vega": 0.0549, "theta": -0.0089, "rho": 0.018, "theo": 0.6643, "change": 0.0, "open": 0.0, "high": 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": "SFBS270319P00057500", "bid": 13.1, "bid_size": 10.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.868, "gamma": 0.0207, "vega": 0.0514, "theta": -0.0073, "rho": -0.1092, "theo": 16.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SFBS270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 8.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0176, "vega": 0.0509, "theta": -0.0088, "rho": 0.016, "theo": 0.6181, "change": 0.0, "open": 0.0, "high": 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": "SFBS270319P00060000", "bid": 15.6, "bid_size": 10.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0179, "vega": 0.0473, "theta": -0.0069, "rho": -0.1121, "theo": 18.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SFBS270319C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.0155, "vega": 0.0476, "theta": -0.0088, "rho": 0.0145, "theo": 0.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SFBS270319P00062500", "bid": 18.1, "bid_size": 8.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0158, "vega": 0.0437, "theta": -0.0065, "rho": -0.1148, "theo": 21.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "SFBS270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0138, "vega": 0.0449, "theta": -0.0087, "rho": 0.0133, "theo": 0.5506, "change": 0.0, "open": 0.0, "high": 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": "SFBS270319P00065000", "bid": 20.6, "bid_size": 10.0, "ask": 25.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0142, "vega": 0.0411, "theta": -0.0062, "rho": -0.1178, "theo": 23.5765, "change": 0.0, "open": 0.0, "high": 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": "SFBS270617C00020000", "bid": 19.8, "bid_size": 10.0, "ask": 24.5, "ask_size": 11.0, "iv": 0.6673, "open_interest": 4.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0043, "vega": 0.0225, "theta": 0.0, "rho": 0.0581, "theo": 22.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.77, "last_trade_time": "2026-11-04T11:58:37", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "SFBS270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.5543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0041, "vega": 0.0266, "theta": -0.0036, "rho": -0.0108, "theo": 0.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SFBS270617C00022500", "bid": 17.5, "bid_size": 10.0, "ask": 22.0, "ask_size": 11.0, "iv": 0.5941, "open_interest": 52.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.006, "vega": 0.0307, "theta": -0.0004, "rho": 0.0738, "theo": 19.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.99, "last_trade_time": "2026-10-22T14:34:05", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "SFBS270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0057, "vega": 0.0337, "theta": -0.0042, "rho": -0.0143, "theo": 0.4553, "change": 0.0, "open": 0.0, "high": 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": "SFBS270617C00025000", "bid": 15.0, "bid_size": 11.0, "ask": 19.6, "ask_size": 10.0, "iv": 0.5114, "open_interest": 1.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0081, "vega": 0.0403, "theta": -0.0015, "rho": 0.0899, "theo": 17.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.58, "last_trade_time": "2026-10-22T14:36:01", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "SFBS270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0078, "vega": 0.0422, "theta": -0.0048, "rho": -0.0187, "theo": 0.5763, "change": 0.0, "open": 0.0, "high": 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": "SFBS270617C00030000", "bid": 10.5, "bid_size": 9.0, "ask": 15.2, "ask_size": 8.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0144, "vega": 0.0635, "theta": -0.0036, "rho": 0.1204, "theo": 12.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "SFBS270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6351, "open_interest": 0.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0144, "vega": 0.0643, "theta": -0.0061, "rho": -0.032, "theo": 0.9365, "change": 0.0, "open": 0.0, "high": 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": "SFBS270617C00035000", "bid": 6.5, "bid_size": 7.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": 0.7846, "gamma": 0.0248, "vega": 0.0923, "theta": -0.0058, "rho": 0.1403, "theo": 8.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SFBS270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.2127, "gamma": 0.0253, "vega": 0.0931, "theta": -0.0074, "rho": -0.0548, "theo": 1.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SFBS270617C00040000", "bid": 3.0, "bid_size": 12.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": 0.6296, "gamma": 0.0375, "vega": 0.1198, "theta": -0.0074, "rho": 0.1285, "theo": 4.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "SFBS270617P00040000", "bid": 0.5, "bid_size": 8.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.3725, "gamma": 0.0388, "vega": 0.1205, "theta": -0.0081, "rho": -0.0916, "theo": 2.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SFBS270617C00045000", "bid": 0.5, "bid_size": 11.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.43, "gamma": 0.0417, "vega": 0.1253, "theta": -0.0078, "rho": 0.0924, "theo": 2.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "SFBS270617P00045000", "bid": 3.2, "bid_size": 6.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.5811, "gamma": 0.0438, "vega": 0.1238, "theta": -0.0076, "rho": -0.131, "theo": 5.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SFBS270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": 0.2737, "gamma": 0.0339, "vega": 0.1068, "theta": -0.007, "rho": 0.0598, "theo": 1.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SFBS270617P00050000", "bid": 6.5, "bid_size": 11.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.2444, "open_interest": 1.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.0364, "vega": 0.0998, "theta": -0.0059, "rho": -0.1445, "theo": 9.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.64, "last_trade_time": "2026-10-22T14:36:52", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SFBS270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.1827, "gamma": 0.0249, "vega": 0.0854, "theta": -0.0061, "rho": 0.04, "theo": 0.9237, "change": 0.0, "open": 0.0, "high": 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": "SFBS270617P00055000", "bid": 11.0, "bid_size": 3.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0266, "vega": 0.0745, "theta": -0.0039, "rho": -0.1441, "theo": 13.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 14.0500001907349}], "symbol": "SFBS", "security_type": "stock", "exchange_id": 3, "current_price": 41.68, "price_change": 0.6, "price_change_percent": 1.4606, "bid": 13.38, "ask": 43.16, "bid_size": 100, "ask_size": 100, "open": 41.74, "high": 42.28, "low": 41.32, "close": 41.68, "prev_day_close": 41.08, "volume": 410000, "iv30": 37.089, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415200341, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SFBS"}