{"timestamp": "2026-11-11 00:38:57", "data": {"options": [{"option": "SFD261120C00002500", "bid": 16.2, "bid_size": 65.0, "ask": 17.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 16.7562, "change": 0.12, "open": 16.72, "high": 16.72, "low": 16.72, "tick": "up", "last_trade_price": 16.72, "last_trade_time": "2026-11-10T10:32:27", "percent_change": 0.722895, "prev_day_close": 16.5999994277954}, {"option": "SFD261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 36.0, "iv": 5.4792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SFD261120C00005000", "bid": 13.7, "bid_size": 83.0, "ask": 15.3, "ask_size": 48.0, "iv": 6.6072, "open_interest": 7.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 14.2565, "change": 0.12, "open": 14.22, "high": 14.22, "low": 14.22, "tick": "no_change", "last_trade_price": 14.22, "last_trade_time": "2026-11-10T10:33:38", "percent_change": 0.851065, "prev_day_close": 14.0999999046326}, {"option": "SFD261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 4.6945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SFD261120C00007500", "bid": 11.1, "bid_size": 83.0, "ask": 12.6, "ask_size": 52.0, "iv": 4.1334, "open_interest": 9.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 11.7568, "change": 0.3, "open": 11.9, "high": 11.91, "low": 11.9, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-11-10T14:54:03", "percent_change": 2.58621, "prev_day_close": 11.5999999046326}, {"option": "SFD261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 525.0, "iv": 6.0894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0006, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SFD261120C00010000", "bid": 7.6, "bid_size": 83.0, "ask": 11.0, "ask_size": 83.0, "iv": 2.7549, "open_interest": 0.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0003, "theo": 9.2571, "change": 0.62, "open": 9.38, "high": 9.38, "low": 9.37, "tick": "no_change", "last_trade_price": 9.37, "last_trade_time": "2026-11-10T10:39:57", "percent_change": 7.08571, "prev_day_close": 8.75000023841858}, {"option": "SFD261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 554.0, "iv": 4.5197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SFD261120C00012500", "bid": 5.6, "bid_size": 83.0, "ask": 7.9, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0003, "theo": 6.7574, "change": 0.92, "open": 6.92, "high": 6.92, "low": 6.92, "tick": "no_change", "last_trade_price": 6.92, "last_trade_time": "2026-11-10T10:38:24", "percent_change": 15.3333, "prev_day_close": 6.0}, {"option": "SFD261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.2471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0054, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SFD261120C00015000", "bid": 2.55, "bid_size": 83.0, "ask": 6.0, "ask_size": 83.0, "iv": 1.1452, "open_interest": 1.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0004, "theo": 4.2577, "change": 0.3, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-11-10T14:54:25", "percent_change": 7.22891, "prev_day_close": 4.15000009536743}, {"option": "SFD261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 28.0, "iv": 1.0642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0203, "vega": 0.0014, "theta": -0.0044, "rho": -0.0001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SFD261120C00017500", "bid": 1.05, "bid_size": 101.0, "ask": 2.55, "ask_size": 57.0, "iv": 0.6303, "open_interest": 69.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0035, "vega": 0.0, "theta": 0.0, "rho": 0.0005, "theo": 1.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T13:41:25", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "SFD261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.3734, "open_interest": 543.0, "volume": 6.0, "delta": -0.0878, "gamma": 0.1381, "vega": 0.0051, "theta": -0.0089, "rho": -0.0005, "theo": 0.0469, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T12:54:29", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SFD261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.3029, "open_interest": 568.0, "volume": 2.0, "delta": 0.181, "gamma": 0.2511, "vega": 0.0083, "theta": -0.0137, "rho": 0.0011, "theo": 0.099, "change": -0.07, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T10:52:37", "percent_change": -46.6667, "prev_day_close": 0.150000000372529}, {"option": "SFD261120P00020000", "bid": 0.45, "bid_size": 204.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 296.0, "volume": 0.0, "delta": -0.8307, "gamma": 0.2573, "vega": 0.0078, "theta": -0.014, "rho": -0.003, "theo": 1.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:54:09", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "SFD261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 203.0, "iv": 0.5605, "open_interest": 403.0, "volume": 1.0, "delta": 0.0488, "gamma": 0.0535, "vega": 0.0032, "theta": -0.0089, "rho": 0.0003, "theo": 0.0356, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T12:07:08", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "SFD261120P00022500", "bid": 2.5, "bid_size": 166.0, "ask": 4.5, "ask_size": 66.0, "iv": 0.0, "open_interest": 136.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0538, "vega": 0.0026, "theta": -0.0086, "rho": -0.0025, "theo": 3.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-23T14:16:42", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SFD261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 0.831, "open_interest": 198.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0219, "vega": 0.0018, "theta": -0.0064, "rho": 0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T09:30:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SFD261120P00025000", "bid": 4.7, "bid_size": 83.0, "ask": 7.8, "ask_size": 83.0, "iv": 1.3033, "open_interest": 47.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0208, "vega": 0.0014, "theta": -0.0052, "rho": -0.0024, "theo": 6.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-05T09:49:57", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SFD261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.2655, "open_interest": 110.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0073, "vega": 0.0008, "theta": -0.004, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-08T14:11:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SFD261120P00030000", "bid": 8.9, "bid_size": 83.0, "ask": 12.8, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.006, "vega": 0.0005, "theta": -0.0016, "rho": -0.0021, "theo": 11.0522, "change": 0.0, "open": 0.0, "high": 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": "SFD261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 627.0, "iv": 3.487, "open_interest": 1.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0036, "vega": 0.0005, "theta": -0.0028, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-25T15:01:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SFD261120P00035000", "bid": 14.7, "bid_size": 65.0, "ask": 17.8, "ask_size": 61.0, "iv": 2.3179, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0026, "vega": 0.0002, "theta": 0.0, "rho": -0.0022, "theo": 16.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SFD261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 36.0, "iv": 2.3974, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0021, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SFD261120P00040000", "bid": 18.9, "bid_size": 65.0, "ask": 23.0, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0013, "vega": 0.0001, "theta": 0.0, "rho": -0.0024, "theo": 21.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "SFD261218C00015000", "bid": 2.5, "bid_size": 48.0, "ask": 6.4, "ask_size": 26.0, "iv": 0.7439, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0004, "theo": 4.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-21T10:04:33", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "SFD261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 117.0, "iv": 0.4959, "open_interest": 61.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0276, "vega": 0.0044, "theta": -0.0023, "rho": -0.0006, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T15:17:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SFD261218C00017500", "bid": 1.2, "bid_size": 83.0, "ask": 3.5, "ask_size": 49.0, "iv": 0.5888, "open_interest": 1.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.2393, "vega": 0.0115, "theta": -0.0136, "rho": 0.0108, "theo": 1.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T10:55:51", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "SFD261218P00017500", "bid": 0.1, "bid_size": 101.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.2856, "open_interest": 119.0, "volume": 7.0, "delta": -0.1558, "gamma": 0.1412, "vega": 0.0148, "theta": -0.0054, "rho": -0.0029, "theo": 0.1422, "change": -0.005, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T15:09:17", "percent_change": -4.0, "prev_day_close": 0.125}, {"option": "SFD261218C00020000", "bid": 0.25, "bid_size": 12.0, "ask": 0.35, "ask_size": 73.0, "iv": 0.254, "open_interest": 543.0, "volume": 8.0, "delta": 0.3167, "gamma": 0.2267, "vega": 0.0219, "theta": -0.0074, "rho": 0.0062, "theo": 0.3053, "change": -0.22, "open": 0.3, "high": 0.35, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T15:55:06", "percent_change": -48.8889, "prev_day_close": 0.450000017881393}, {"option": "SFD261218P00020000", "bid": 0.45, "bid_size": 361.0, "ask": 1.5, "ask_size": 73.0, "iv": 0.0, "open_interest": 185.0, "volume": 5.0, "delta": -0.7316, "gamma": 0.256, "vega": 0.02, "theta": -0.0082, "rho": -0.0088, "theo": 1.2061, "change": 0.05, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T15:04:07", "percent_change": 4.34783, "prev_day_close": 1.14999997615814}, {"option": "SFD261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 127.0, "iv": 0.345, "open_interest": 245.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0736, "vega": 0.0099, "theta": -0.0044, "rho": 0.0017, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:39:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SFD261218P00022500", "bid": 1.45, "bid_size": 141.0, "ask": 4.5, "ask_size": 120.0, "iv": 0.0, "open_interest": 185.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0682, "vega": 0.0041, "theta": -0.0038, "rho": -0.0027, "theo": 3.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T11:34:12", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SFD261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4153, "open_interest": 197.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0291, "vega": 0.0049, "theta": -0.0027, "rho": 0.0007, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:47:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SFD261218P00025000", "bid": 3.9, "bid_size": 46.0, "ask": 7.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0073, "vega": 0.0004, "theta": 0.0, "rho": -0.0017, "theo": 6.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T14:43:40", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SFD261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 728.0, "iv": 1.4577, "open_interest": 62.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.008, "vega": 0.0018, "theta": -0.0012, "rho": 0.0002, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-28T13:45:22", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SFD261218P00030000", "bid": 8.9, "bid_size": 48.0, "ask": 12.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0017, "theo": 11.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-06-15T10:32:15", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SFD261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 687.0, "iv": 1.7724, "open_interest": 2.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0032, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-27T09:55:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SFD261218P00035000", "bid": 13.9, "bid_size": 30.0, "ask": 18.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0019, "theo": 16.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SFD261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 24.0, "iv": 1.2188, "open_interest": 62.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0016, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-14T12:07:26", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SFD261218P00040000", "bid": 18.9, "bid_size": 30.0, "ask": 23.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0022, "theo": 21.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "SFD270319C00012500", "bid": 5.5, "bid_size": 73.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.7692, "open_interest": 170.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0372, "vega": 0.0031, "theta": -0.0215, "rho": 0.0003, "theo": 6.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-09-24T12:27:51", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SFD270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 162.0, "iv": 0.9432, "open_interest": 3.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0206, "vega": 0.0134, "theta": -0.0026, "rho": -0.0042, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T14:56:49", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SFD270319C00015000", "bid": 2.4, "bid_size": 366.0, "ask": 6.0, "ask_size": 224.0, "iv": 0.0, "open_interest": 161.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0456, "vega": 0.0235, "theta": -0.0031, "rho": 0.0429, "theo": 4.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.83, "last_trade_time": "2026-10-12T15:53:04", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "SFD270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 190.0, "iv": 0.6818, "open_interest": 8.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0461, "vega": 0.0237, "theta": -0.0036, "rho": -0.0088, "theo": 0.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T09:56:51", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "SFD270319C00017500", "bid": 1.6, "bid_size": 276.0, "ask": 3.1, "ask_size": 67.0, "iv": 0.323, "open_interest": 50.0, "volume": 48.0, "delta": 0.7145, "gamma": 0.0942, "vega": 0.038, "theta": -0.0044, "rho": 0.04, "theo": 2.3212, "change": 0.245, "open": 2.13, "high": 2.35, "low": 2.13, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-11-10T15:21:56", "percent_change": 11.8072, "prev_day_close": 2.07500004768372}, {"option": "SFD270319P00017500", "bid": 0.15, "bid_size": 579.0, "ask": 1.7, "ask_size": 52.0, "iv": 0.2433, "open_interest": 399.0, "volume": 1.0, "delta": -0.2852, "gamma": 0.0966, "vega": 0.0382, "theta": -0.0047, "rho": -0.0184, "theo": 0.6907, "change": 0.005, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T14:29:04", "percent_change": 0.8, "prev_day_close": 0.625}, {"option": "SFD270319C00020000", "bid": 0.75, "bid_size": 32.0, "ask": 1.3, "ask_size": 221.0, "iv": 0.3062, "open_interest": 1180.0, "volume": 6.0, "delta": 0.4212, "gamma": 0.132, "vega": 0.0439, "theta": -0.0044, "rho": 0.0254, "theo": 0.8255, "change": -0.07, "open": 1.02, "high": 1.02, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-10T13:45:06", "percent_change": -7.0, "prev_day_close": 1.0}, {"option": "SFD270319P00020000", "bid": 1.5, "bid_size": 106.0, "ask": 1.9, "ask_size": 96.0, "iv": 0.2651, "open_interest": 438.0, "volume": 0.0, "delta": -0.5933, "gamma": 0.141, "vega": 0.0431, "theta": -0.0046, "rho": -0.0318, "theo": 1.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T13:15:26", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SFD270319C00022500", "bid": 0.15, "bid_size": 42.0, "ask": 0.4, "ask_size": 35.0, "iv": 0.2531, "open_interest": 623.0, "volume": 0.0, "delta": 0.1722, "gamma": 0.0857, "vega": 0.029, "theta": -0.0029, "rho": 0.0106, "theo": 0.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:41:53", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "SFD270319P00022500", "bid": 1.55, "bid_size": 124.0, "ask": 5.6, "ask_size": 130.0, "iv": 0.2219, "open_interest": 65.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.1028, "vega": 0.0228, "theta": -0.0031, "rho": -0.0266, "theo": 3.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-10-30T12:32:33", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "SFD270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 41.0, "iv": 0.2912, "open_interest": 330.0, "volume": 2.0, "delta": 0.0754, "gamma": 0.0429, "vega": 0.0164, "theta": -0.0018, "rho": 0.0046, "theo": 0.1014, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T12:51:49", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "SFD270319P00025000", "bid": 3.9, "bid_size": 25.0, "ask": 7.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0403, "vega": 0.0041, "theta": -0.0011, "rho": -0.005, "theo": 6.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SFD270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 110.0, "iv": 0.4338, "open_interest": 80.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0135, "vega": 0.0064, "theta": -0.0008, "rho": 0.0014, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T10:20:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SFD270319P00030000", "bid": 8.9, "bid_size": 25.0, "ask": 12.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0017, "theo": 11.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SFD270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 695.0, "iv": 0.7587, "open_interest": 6.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0058, "vega": 0.0032, "theta": -0.0005, "rho": 0.0006, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-09T12:46:42", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SFD270319P00035000", "bid": 13.9, "bid_size": 25.0, "ask": 18.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0019, "theo": 16.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SFD270617C00002500", "bid": 14.9, "bid_size": 33.0, "ask": 18.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0009, "vega": 0.0022, "theta": 0.0, "rho": 0.0107, "theo": 17.3578, "change": 0.11, "open": 16.91, "high": 16.91, "low": 16.91, "tick": "no_change", "last_trade_price": 16.91, "last_trade_time": "2026-11-10T09:50:17", "percent_change": 0.654761, "prev_day_close": 16.8000001907349}, {"option": "SFD270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 433.0, "iv": 2.1693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0014, "vega": 0.0045, "theta": -0.0016, "rho": -0.0022, "theo": 0.1548, "change": 0.0, "open": 0.0, "high": 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": "SFD270617C00005000", "bid": 12.6, "bid_size": 48.0, "ask": 15.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0028, "vega": 0.006, "theta": 0.0, "rho": 0.0204, "theo": 14.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.56, "last_trade_time": "2026-11-09T13:58:34", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SFD270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 428.0, "iv": 1.8596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0037, "vega": 0.0087, "theta": -0.0023, "rho": -0.0041, "theo": 0.2345, "change": 0.0, "open": 0.0, "high": 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": "SFD270617C00007500", "bid": 10.0, "bid_size": 49.0, "ask": 13.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0062, "vega": 0.0098, "theta": -0.0001, "rho": 0.0296, "theo": 12.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SFD270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 428.0, "iv": 1.0843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0074, "vega": 0.0135, "theta": -0.0028, "rho": -0.0064, "theo": 0.3102, "change": 0.0, "open": 0.0, "high": 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": "SFD270617C00010000", "bid": 7.5, "bid_size": 70.0, "ask": 11.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0118, "vega": 0.0148, "theta": -0.001, "rho": 0.0384, "theo": 10.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-10-22T13:52:22", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SFD270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 184.0, "iv": 0.7597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0135, "vega": 0.0194, "theta": -0.0031, "rho": -0.0095, "theo": 0.3932, "change": 0.0, "open": 0.0, "high": 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": "SFD270617C00012500", "bid": 5.0, "bid_size": 83.0, "ask": 8.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0216, "vega": 0.0225, "theta": -0.0018, "rho": 0.0462, "theo": 7.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SFD270617P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 120.0, "iv": 0.5557, "open_interest": 0.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.024, "vega": 0.0269, "theta": -0.0034, "rho": -0.0139, "theo": 0.494, "change": 0.0, "open": 0.0, "high": 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": "SFD270617C00015000", "bid": 2.45, "bid_size": 87.0, "ask": 6.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0398, "vega": 0.0324, "theta": -0.0024, "rho": 0.0532, "theo": 5.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SFD270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 121.0, "iv": 0.3772, "open_interest": 2.0, "volume": 0.0, "delta": -0.171, "gamma": 0.043, "vega": 0.0365, "theta": -0.0035, "rho": -0.0208, "theo": 0.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T09:57:56", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "SFD270617C00017500", "bid": 1.4, "bid_size": 47.0, "ask": 3.4, "ask_size": 190.0, "iv": 0.2558, "open_interest": 39.0, "volume": 0.0, "delta": 0.7949, "gamma": 0.0763, "vega": 0.0456, "theta": -0.0028, "rho": 0.0561, "theo": 3.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T10:33:47", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "SFD270617P00017500", "bid": 0.4, "bid_size": 576.0, "ask": 2.0, "ask_size": 68.0, "iv": 0.3786, "open_interest": 39.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.0806, "vega": 0.0492, "theta": -0.0034, "rho": -0.0332, "theo": 0.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:56:29", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "SFD270617C00020000", "bid": 1.3, "bid_size": 24.0, "ask": 1.5, "ask_size": 86.0, "iv": 0.2404, "open_interest": 63.0, "volume": 55.0, "delta": 0.5603, "gamma": 0.1354, "vega": 0.0584, "theta": -0.0028, "rho": 0.0476, "theo": 1.2897, "change": -0.075, "open": 1.3, "high": 1.45, "low": 1.3, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-10T14:00:30", "percent_change": -4.91803, "prev_day_close": 1.52500002458692}, {"option": "SFD270617P00020000", "bid": 0.4, "bid_size": 602.0, "ask": 4.3, "ask_size": 153.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.5562, "gamma": 0.1678, "vega": 0.0568, "theta": -0.0034, "rho": -0.0512, "theo": 1.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "SFD270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 47.0, "iv": 0.2025, "open_interest": 83.0, "volume": 0.0, "delta": 0.2889, "gamma": 0.1095, "vega": 0.0501, "theta": -0.0025, "rho": 0.0296, "theo": 0.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:47:48", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SFD270617P00022500", "bid": 2.1, "bid_size": 204.0, "ask": 6.1, "ask_size": 152.0, "iv": 0.3914, "open_interest": 31.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0635, "vega": 0.0, "theta": -0.0062, "rho": -0.0013, "theo": 3.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.89, "last_trade_time": "2026-10-30T12:32:33", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "SFD270617C00025000", "bid": 0.25, "bid_size": 3.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.2586, "open_interest": 29.0, "volume": 5.0, "delta": 0.1816, "gamma": 0.0686, "vega": 0.0386, "theta": -0.0023, "rho": 0.0184, "theo": 0.34, "change": 0.02, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T15:34:26", "percent_change": 8.0, "prev_day_close": 0.250000007450581}, {"option": "SFD270617P00025000", "bid": 4.3, "bid_size": 82.0, "ask": 8.3, "ask_size": 83.0, "iv": 0.4409, "open_interest": 6.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": -0.0014, "theo": 6.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-05T09:49:57", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SFD270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 148.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.0355, "vega": 0.0268, "theta": -0.0022, "rho": 0.0106, "theo": 0.2299, "change": 0.0, "open": 0.0, "high": 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": "SFD270617P00030000", "bid": 9.0, "bid_size": 25.0, "ask": 12.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": -0.0017, "theo": 11.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.73, "last_trade_time": "2026-11-09T13:58:57", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "SFD270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 496.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0232, "vega": 0.021, "theta": -0.002, "rho": 0.0075, "theo": 0.1849, "change": 0.0, "open": 0.0, "high": 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": "SFD270617P00035000", "bid": 13.9, "bid_size": 25.0, "ask": 18.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": -0.0019, "theo": 16.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}], "symbol": "SFD", "security_type": "stock", "exchange_id": 2, "current_price": 19.49, "price_change": -0.27, "price_change_percent": -1.3832, "bid": 19.21, "ask": 19.58, "bid_size": 400, "ask_size": 200, "open": 19.5, "high": 19.57, "low": 19.21, "close": 19.25, "prev_day_close": 19.52, "volume": 1457476, "iv30": 24.825, "iv30_change": 1.269, "iv30_change_percent": 5.3872, "seqno": 21104094088, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "SFD"}