{"timestamp": "2026-11-09 23:25:52", "data": {"options": [{"option": "SFL261120C00002500", "bid": 7.7, "bid_size": 96.0, "ask": 9.1, "ask_size": 11.0, "iv": 4.4644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0031, "vega": 0.0005, "theta": -0.0074, "rho": 0.0008, "theo": 8.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-09-08T15:55:48", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "SFL261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 582.0, "iv": 8.0814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0031, "vega": 0.0005, "theta": -0.0083, "rho": 0.0, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 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": "SFL261120C00005000", "bid": 5.7, "bid_size": 18.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9778, "gamma": 0.0112, "vega": 0.001, "theta": -0.0097, "rho": 0.0017, "theo": 5.9054, "change": -0.65, "open": 6.0, "high": 6.0, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T15:07:29", "percent_change": -10.0775, "prev_day_close": 6.45000004768372}, {"option": "SFL261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 631.0, "iv": 5.6575, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0112, "vega": 0.001, "theta": -0.0104, "rho": -0.0001, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 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": "SFL261120C00007500", "bid": 3.1, "bid_size": 28.0, "ask": 4.1, "ask_size": 38.0, "iv": 2.0223, "open_interest": 4.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0398, "vega": 0.002, "theta": -0.012, "rho": 0.0024, "theo": 3.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-08T14:51:50", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SFL261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 235.0, "iv": 1.9954, "open_interest": 20.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0398, "vega": 0.002, "theta": -0.0124, "rho": -0.0002, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-01T10:08:56", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SFL261120C00010000", "bid": 0.85, "bid_size": 85.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4398, "open_interest": 150.0, "volume": 2.0, "delta": 0.8036, "gamma": 0.2455, "vega": 0.0052, "theta": -0.014, "rho": 0.0028, "theo": 0.9973, "change": -0.08, "open": 1.0, "high": 1.02, "low": 1.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T14:47:47", "percent_change": -7.27272, "prev_day_close": 1.09999996423721}, {"option": "SFL261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 212.0, "iv": 0.8508, "open_interest": 143.0, "volume": 0.0, "delta": -0.1969, "gamma": 0.2464, "vega": 0.0052, "theta": -0.0142, "rho": -0.0007, "theo": 0.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SFL261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 172.0, "iv": 0.509, "open_interest": 2144.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.1552, "vega": 0.0034, "theta": -0.0089, "rho": 0.0004, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:07:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SFL261120P00012500", "bid": 1.55, "bid_size": 68.0, "ask": 1.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 195.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.1588, "vega": 0.0032, "theta": -0.0089, "rho": -0.0021, "theo": 1.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T10:19:17", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SFL261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 185.0, "iv": 0.9851, "open_interest": 838.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0435, "vega": 0.0015, "theta": -0.0064, "rho": 0.0001, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:42:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SFL261120P00015000", "bid": 3.5, "bid_size": 87.0, "ask": 4.7, "ask_size": 65.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0451, "vega": 0.0014, "theta": -0.0062, "rho": -0.0018, "theo": 4.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T14:34:24", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "SFL261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 1.636, "open_interest": 62.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0209, "vega": 0.001, "theta": -0.0049, "rho": 0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T09:45:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SFL261120P00017500", "bid": 5.8, "bid_size": 88.0, "ask": 7.3, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0225, "vega": 0.0008, "theta": -0.0045, "rho": -0.0015, "theo": 6.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SFL261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0124, "vega": 0.0007, "theta": -0.004, "rho": 0.0, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 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": "SFL261120P00020000", "bid": 8.3, "bid_size": 88.0, "ask": 9.6, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.014, "vega": 0.0005, "theta": -0.0031, "rho": -0.0013, "theo": 9.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-05T11:44:19", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "SFL261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 571.0, "iv": 3.1951, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0083, "vega": 0.0005, "theta": -0.0033, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 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": "SFL261120P00022500", "bid": 10.4, "bid_size": 88.0, "ask": 12.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0087, "vega": 0.0002, "theta": -0.0022, "rho": -0.0007, "theo": 11.6465, "change": 0.0, "open": 0.0, "high": 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": "SFL261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 595.0, "iv": 3.4911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.006, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SFL261120P00025000", "bid": 12.9, "bid_size": 88.0, "ask": 15.1, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0055, "vega": 0.0001, "theta": -0.0016, "rho": -0.0002, "theo": 14.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-04T11:45:12", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "SFL261218C00002500", "bid": 6.8, "bid_size": 61.0, "ask": 10.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.002, "vega": 0.0005, "theta": -0.0006, "rho": 0.0023, "theo": 8.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "SFL261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 650.0, "iv": 3.9495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0031, "vega": 0.0008, "theta": -0.0022, "rho": -0.0001, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 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": "SFL261218C00005000", "bid": 5.4, "bid_size": 61.0, "ask": 6.9, "ask_size": 41.0, "iv": 1.9927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0096, "vega": 0.0016, "theta": -0.002, "rho": 0.0046, "theo": 5.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SFL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 613.0, "iv": 2.2103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0126, "vega": 0.0021, "theta": -0.0035, "rho": -0.0004, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 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": "SFL261218C00007500", "bid": 3.1, "bid_size": 36.0, "ask": 4.0, "ask_size": 27.0, "iv": 0.9028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0382, "vega": 0.0038, "theta": -0.0035, "rho": 0.0066, "theo": 3.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SFL261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0468, "vega": 0.0046, "theta": -0.0047, "rho": -0.0009, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 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": "SFL261218C00010000", "bid": 1.0, "bid_size": 76.0, "ask": 1.1, "ask_size": 13.0, "iv": 0.311, "open_interest": 10.0, "volume": 1.0, "delta": 0.7994, "gamma": 0.2181, "vega": 0.0093, "theta": -0.005, "rho": 0.0074, "theo": 1.1166, "change": -0.155, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T14:47:47", "percent_change": -12.1569, "prev_day_close": 1.27499997615814}, {"option": "SFL261218P00010000", "bid": 0.15, "bid_size": 13.0, "ask": 0.3, "ask_size": 54.0, "iv": 0.3828, "open_interest": 6.0, "volume": 0.0, "delta": -0.2639, "gamma": 0.2428, "vega": 0.0114, "theta": -0.0056, "rho": -0.0032, "theo": 0.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:43:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SFL261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.3198, "open_interest": 51.0, "volume": 18.0, "delta": 0.1542, "gamma": 0.1802, "vega": 0.0083, "theta": -0.0042, "rho": 0.0015, "theo": 0.0984, "change": 0.02, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:15:06", "percent_change": 40.0, "prev_day_close": 0.0500000007450581}, {"option": "SFL261218P00012500", "bid": 1.35, "bid_size": 173.0, "ask": 2.05, "ask_size": 81.0, "iv": 0.0, "open_interest": 118.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.1571, "vega": 0.0075, "theta": -0.0035, "rho": -0.0113, "theo": 1.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-06T10:02:25", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "SFL261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 60.0, "iv": 0.6036, "open_interest": 0.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0563, "vega": 0.0041, "theta": -0.003, "rho": 0.0006, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SFL261218P00015000", "bid": 3.6, "bid_size": 88.0, "ask": 4.8, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.052, "vega": 0.0038, "theta": -0.0024, "rho": -0.0145, "theo": 4.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SFL261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 658.0, "iv": 1.3114, "open_interest": 0.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0285, "vega": 0.0026, "theta": -0.0024, "rho": 0.0004, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 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": "SFL261218P00017500", "bid": 5.9, "bid_size": 88.0, "ask": 7.4, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0271, "vega": 0.0025, "theta": -0.0016, "rho": -0.0171, "theo": 6.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SFL261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 623.0, "iv": 1.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0179, "vega": 0.0019, "theta": -0.0021, "rho": 0.0002, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 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": "SFL261218P00020000", "bid": 8.4, "bid_size": 88.0, "ask": 10.1, "ask_size": 77.0, "iv": 0.9577, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0172, "vega": 0.0019, "theta": -0.0011, "rho": -0.0197, "theo": 9.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SFL261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 630.0, "iv": 1.7171, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0126, "vega": 0.0015, "theta": -0.0018, "rho": 0.0002, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 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": "SFL261218P00022500", "bid": 10.0, "bid_size": 88.0, "ask": 13.3, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0122, "vega": 0.0015, "theta": -0.0006, "rho": -0.0222, "theo": 11.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SFL261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 662.0, "iv": 1.8748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0095, "vega": 0.0012, "theta": -0.0016, "rho": 0.0001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 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": "SFL261218P00025000", "bid": 13.0, "bid_size": 76.0, "ask": 15.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0092, "vega": 0.0012, "theta": -0.0002, "rho": -0.0246, "theo": 14.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "SFL270219C00002500", "bid": 7.9, "bid_size": 21.0, "ask": 10.3, "ask_size": 33.0, "iv": 3.4455, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0036, "vega": 0.0013, "theta": -0.0004, "rho": 0.0028, "theo": 8.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-08T14:51:50", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "SFL270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 597.0, "iv": 2.454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.005, "vega": 0.0028, "theta": -0.0023, "rho": -0.0009, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SFL270219C00005000", "bid": 5.4, "bid_size": 52.0, "ask": 7.7, "ask_size": 32.0, "iv": 1.8311, "open_interest": 4.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0165, "vega": 0.0043, "theta": -0.0022, "rho": 0.0064, "theo": 5.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-14T14:43:57", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SFL270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 604.0, "iv": 1.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0176, "vega": 0.0061, "theta": -0.0032, "rho": -0.002, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SFL270219C00007500", "bid": 2.9, "bid_size": 88.0, "ask": 4.1, "ask_size": 16.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0529, "vega": 0.0103, "theta": -0.0035, "rho": 0.011, "theo": 3.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SFL270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 284.0, "iv": 0.7828, "open_interest": 8.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0514, "vega": 0.0114, "theta": -0.0039, "rho": -0.0041, "theo": 0.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-20T10:42:38", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SFL270219C00010000", "bid": 0.85, "bid_size": 147.0, "ask": 1.6, "ask_size": 104.0, "iv": 0.3389, "open_interest": 20.0, "volume": 0.0, "delta": 0.6932, "gamma": 0.1608, "vega": 0.0199, "theta": -0.004, "rho": 0.0154, "theo": 1.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-10-27T12:20:50", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SFL270219P00010000", "bid": 0.3, "bid_size": 65.0, "ask": 0.6, "ask_size": 197.0, "iv": 0.3626, "open_interest": 289.0, "volume": 3.0, "delta": -0.3255, "gamma": 0.1597, "vega": 0.0202, "theta": -0.0041, "rho": -0.0094, "theo": 0.5448, "change": 0.025, "open": 0.4, "high": 0.41, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:03:33", "percent_change": 6.66667, "prev_day_close": 0.375}, {"option": "SFL270219C00012500", "bid": 0.1, "bid_size": 145.0, "ask": 0.3, "ask_size": 12.0, "iv": 0.2957, "open_interest": 968.0, "volume": 6.0, "delta": 0.2256, "gamma": 0.167, "vega": 0.017, "theta": -0.0026, "rho": 0.0062, "theo": 0.2129, "change": -0.03, "open": 0.23, "high": 0.35, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T14:04:38", "percent_change": -12.0, "prev_day_close": 0.250000007450581}, {"option": "SFL270219P00012500", "bid": 1.85, "bid_size": 47.0, "ask": 2.1, "ask_size": 108.0, "iv": 0.3512, "open_interest": 271.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.1727, "vega": 0.0148, "theta": -0.0024, "rho": -0.016, "theo": 1.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T11:00:36", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SFL270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 142.0, "iv": 0.372, "open_interest": 623.0, "volume": 1.0, "delta": 0.089, "gamma": 0.068, "vega": 0.0092, "theta": -0.0018, "rho": 0.0024, "theo": 0.0865, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:54:35", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "SFL270219P00015000", "bid": 3.1, "bid_size": 88.0, "ask": 5.7, "ask_size": 76.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0612, "vega": 0.0064, "theta": -0.001, "rho": -0.0172, "theo": 4.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SFL270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 130.0, "iv": 0.5423, "open_interest": 6.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0365, "vega": 0.006, "theta": -0.0014, "rho": 0.0014, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T13:12:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SFL270219P00017500", "bid": 5.5, "bid_size": 87.0, "ask": 8.1, "ask_size": 72.0, "iv": 0.5407, "open_interest": 1.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0294, "vega": 0.0037, "theta": -0.0001, "rho": -0.019, "theo": 6.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-08-11T14:08:54", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "SFL270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 658.0, "iv": 0.9442, "open_interest": 25.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0232, "vega": 0.0044, "theta": -0.0012, "rho": 0.0009, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T11:49:30", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SFL270219P00020000", "bid": 8.4, "bid_size": 87.0, "ask": 9.9, "ask_size": 76.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0171, "vega": 0.0024, "theta": 0.0, "rho": -0.0211, "theo": 9.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-11T14:09:03", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SFL270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 620.0, "iv": 1.0577, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0163, "vega": 0.0034, "theta": -0.001, "rho": 0.0007, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SFL270219P00022500", "bid": 10.5, "bid_size": 88.0, "ask": 12.7, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0111, "vega": 0.0017, "theta": 0.0, "rho": -0.0233, "theo": 11.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "SFL270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 611.0, "iv": 1.155, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0122, "vega": 0.0028, "theta": -0.0009, "rho": 0.0005, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SFL270219P00025000", "bid": 13.0, "bid_size": 76.0, "ask": 15.4, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0078, "vega": 0.0013, "theta": 0.0, "rho": -0.0255, "theo": 14.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "SFL270521C00002500", "bid": 7.7, "bid_size": 185.0, "ask": 10.5, "ask_size": 167.0, "iv": 2.8359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0015, "vega": 0.0004, "theta": 0.0, "rho": 0.0025, "theo": 8.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "SFL270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 618.0, "iv": 1.7816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0054, "vega": 0.004, "theta": -0.0013, "rho": -0.0018, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 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": "SFL270521C00005000", "bid": 5.2, "bid_size": 185.0, "ask": 8.0, "ask_size": 160.0, "iv": 1.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0158, "vega": 0.0043, "theta": -0.0009, "rho": 0.0077, "theo": 5.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SFL270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 621.0, "iv": 0.9941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.019, "vega": 0.009, "theta": -0.0019, "rho": -0.0041, "theo": 0.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SFL270521C00007500", "bid": 2.9, "bid_size": 197.0, "ask": 4.1, "ask_size": 172.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0586, "vega": 0.0126, "theta": -0.0022, "rho": 0.016, "theo": 3.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SFL270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 244.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0542, "vega": 0.0169, "theta": -0.0023, "rho": -0.0086, "theo": 0.3458, "change": 0.0, "open": 0.0, "high": 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": "SFL270521C00010000", "bid": 1.15, "bid_size": 113.0, "ask": 1.75, "ask_size": 122.0, "iv": 0.3628, "open_interest": 15.0, "volume": 0.0, "delta": 0.672, "gamma": 0.1537, "vega": 0.0273, "theta": -0.0025, "rho": 0.0246, "theo": 1.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T15:48:47", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "SFL270521P00010000", "bid": 0.6, "bid_size": 47.0, "ask": 0.9, "ask_size": 37.0, "iv": 0.3547, "open_interest": 2.0, "volume": 2.0, "delta": -0.3565, "gamma": 0.1482, "vega": 0.0282, "theta": -0.0025, "rho": -0.0197, "theo": 0.7039, "change": 0.05, "open": 0.6, "high": 0.75, "low": 0.6, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:57:03", "percent_change": 7.14285, "prev_day_close": 0.700000017881394}, {"option": "SFL270521C00012500", "bid": 0.1, "bid_size": 154.0, "ask": 0.75, "ask_size": 223.0, "iv": 0.3326, "open_interest": 13.0, "volume": 5.0, "delta": 0.2675, "gamma": 0.15, "vega": 0.025, "theta": -0.0019, "rho": 0.0127, "theo": 0.3194, "change": 0.0, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:22:03", "percent_change": -3.97364e-06, "prev_day_close": 0.450000017881393}, {"option": "SFL270521P00012500", "bid": 1.95, "bid_size": 58.0, "ask": 2.55, "ask_size": 73.0, "iv": 0.3328, "open_interest": 4.0, "volume": 0.0, "delta": -0.7572, "gamma": 0.1488, "vega": 0.0236, "theta": -0.0016, "rho": -0.0387, "theo": 2.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-02T10:20:34", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SFL270521C00015000", "bid": 0.05, "bid_size": 17.0, "ask": 0.5, "ask_size": 542.0, "iv": 0.4321, "open_interest": 95.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0748, "vega": 0.0157, "theta": -0.0014, "rho": 0.0061, "theo": 0.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T15:24:35", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SFL270521P00015000", "bid": 2.35, "bid_size": 130.0, "ask": 5.5, "ask_size": 67.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0716, "vega": 0.0139, "theta": -0.0008, "rho": -0.0499, "theo": 4.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-17T14:16:48", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SFL270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 30.0, "iv": 0.4293, "open_interest": 22.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0444, "vega": 0.0111, "theta": -0.0012, "rho": 0.0038, "theo": 0.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T13:40:20", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SFL270521P00017500", "bid": 6.0, "bid_size": 125.0, "ask": 7.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0412, "vega": 0.0095, "theta": -0.0003, "rho": -0.0588, "theo": 6.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "SFL270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 669.0, "iv": 0.7013, "open_interest": 0.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0301, "vega": 0.0085, "theta": -0.001, "rho": 0.0026, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 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": "SFL270521P00020000", "bid": 8.0, "bid_size": 125.0, "ask": 10.3, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0277, "vega": 0.007, "theta": 0.0, "rho": -0.0544, "theo": 9.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SFL270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 620.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0221, "vega": 0.0069, "theta": -0.0009, "rho": 0.002, "theo": 0.0578, "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": 1.07500004768372}, {"option": "SFL270521P00022500", "bid": 9.7, "bid_size": 125.0, "ask": 12.8, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0202, "vega": 0.0045, "theta": 0.0, "rho": -0.0369, "theo": 11.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SFL270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 622.0, "iv": 1.0926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0172, "vega": 0.0057, "theta": -0.0008, "rho": 0.0016, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 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": "SFL270521P00025000", "bid": 12.1, "bid_size": 126.0, "ask": 16.2, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0138, "vega": 0.0028, "theta": 0.0, "rho": -0.0319, "theo": 14.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}], "symbol": "SFL", "security_type": "stock", "exchange_id": 3, "current_price": 10.9, "price_change": -0.06, "price_change_percent": -0.5474, "bid": 10.75, "ask": 11.0, "bid_size": 200, "ask_size": 400, "open": 10.96, "high": 11.1, "low": 10.771, "close": 10.9, "prev_day_close": 10.96, "volume": 1405365, "iv30": 30.33, "iv30_change": -0.367, "iv30_change_percent": -1.1956, "seqno": 10402924383, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SFL"}