{"timestamp": "2026-11-08 23:08:37", "data": {"options": [{"option": "SFNC261120C00012500", "bid": 9.9, "bid_size": 84.0, "ask": 13.5, "ask_size": 31.0, "iv": 3.1224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0097, "vega": 0.0044, "theta": -0.0328, "rho": 0.0043, "theo": 11.1114, "change": 0.0, "open": 0.0, "high": 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": "SFNC261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 2.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0097, "vega": 0.0044, "theta": -0.0329, "rho": -0.0004, "theo": 0.2156, "change": 0.0, "open": 0.0, "high": 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": "SFNC261120C00015000", "bid": 7.6, "bid_size": 84.0, "ask": 10.8, "ask_size": 30.0, "iv": 2.4036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0163, "vega": 0.0056, "theta": -0.0325, "rho": 0.0051, "theo": 8.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "SFNC261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 1.8794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0163, "vega": 0.0056, "theta": -0.0326, "rho": -0.0006, "theo": 0.2309, "change": 0.0, "open": 0.0, "high": 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": "SFNC261120C00017500", "bid": 5.1, "bid_size": 84.0, "ask": 8.3, "ask_size": 30.0, "iv": 1.7852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0293, "vega": 0.0075, "theta": -0.0322, "rho": 0.0058, "theo": 6.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SFNC261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 1.3619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0294, "vega": 0.0075, "theta": -0.0323, "rho": -0.0008, "theo": 0.2593, "change": 0.0, "open": 0.0, "high": 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": "SFNC261120C00020000", "bid": 2.5, "bid_size": 84.0, "ask": 6.0, "ask_size": 36.0, "iv": 1.2595, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0605, "vega": 0.0107, "theta": -0.0319, "rho": 0.0062, "theo": 3.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SFNC261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.889, "open_interest": 0.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0608, "vega": 0.0107, "theta": -0.032, "rho": -0.0013, "theo": 0.32, "change": 0.0, "open": 0.0, "high": 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": "SFNC261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 6.0, "iv": 0.407, "open_interest": 4.0, "volume": 0.0, "delta": 0.6727, "gamma": 0.1538, "vega": 0.0166, "theta": -0.0305, "rho": 0.0055, "theo": 1.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-02T12:16:53", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SFNC261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 34.0, "iv": 0.7849, "open_interest": 2.0, "volume": 0.0, "delta": -0.3305, "gamma": 0.1551, "vega": 0.0166, "theta": -0.0308, "rho": -0.0026, "theo": 0.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T11:47:06", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SFNC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 8.0, "iv": 0.3283, "open_interest": 10.0, "volume": 0.0, "delta": 0.2791, "gamma": 0.1405, "vega": 0.0154, "theta": -0.0287, "rho": 0.0023, "theo": 0.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T10:46:18", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SFNC261120P00025000", "bid": 0.9, "bid_size": 84.0, "ask": 2.9, "ask_size": 30.0, "iv": 0.4625, "open_interest": 1.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.1429, "vega": 0.0152, "theta": -0.0292, "rho": -0.0045, "theo": 1.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-10-15T12:30:11", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "SFNC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 1.1207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0404, "vega": 0.0076, "theta": -0.0234, "rho": 0.0008, "theo": 0.1597, "change": 0.0, "open": 0.0, "high": 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": "SFNC261120P00030000", "bid": 5.9, "bid_size": 84.0, "ask": 7.6, "ask_size": 30.0, "iv": 0.8637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0415, "vega": 0.0071, "theta": -0.024, "rho": -0.0043, "theo": 6.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SFNC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 186.0, "iv": 2.0925, "open_interest": 0.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0191, "vega": 0.0046, "theta": -0.0183, "rho": 0.0004, "theo": 0.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SFNC261120P00035000", "bid": 10.5, "bid_size": 84.0, "ask": 12.9, "ask_size": 24.0, "iv": 1.1294, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0195, "vega": 0.004, "theta": -0.0188, "rho": -0.0034, "theo": 11.7099, "change": 0.0, "open": 0.0, "high": 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": "SFNC261218C00012500", "bid": 9.9, "bid_size": 30.0, "ask": 13.5, "ask_size": 16.0, "iv": 1.7293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0103, "vega": 0.009, "theta": -0.0151, "rho": 0.0108, "theo": 11.3767, "change": 0.0, "open": 0.0, "high": 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": "SFNC261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 1.4329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.011, "vega": 0.0096, "theta": -0.0161, "rho": -0.0019, "theo": 0.3609, "change": 0.0, "open": 0.0, "high": 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": "SFNC261218C00015000", "bid": 7.6, "bid_size": 84.0, "ask": 10.8, "ask_size": 30.0, "iv": 1.3227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.017, "vega": 0.0111, "theta": -0.0148, "rho": 0.0128, "theo": 8.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "SFNC261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 75.0, "iv": 1.0874, "open_interest": 1.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.018, "vega": 0.0121, "theta": -0.0157, "rho": -0.0025, "theo": 0.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-12T09:30:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SFNC261218C00017500", "bid": 5.0, "bid_size": 84.0, "ask": 8.5, "ask_size": 31.0, "iv": 1.0021, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0294, "vega": 0.0147, "theta": -0.0145, "rho": 0.0145, "theo": 6.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SFNC261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 78.0, "iv": 0.8368, "open_interest": 3.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.031, "vega": 0.0157, "theta": -0.0153, "rho": -0.0034, "theo": 0.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-04-16T10:02:01", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SFNC261218C00020000", "bid": 2.6, "bid_size": 75.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.705, "open_interest": 2.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.0564, "vega": 0.0198, "theta": -0.0142, "rho": 0.0155, "theo": 4.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-05-12T11:27:44", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SFNC261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 34.0, "iv": 0.5648, "open_interest": 2.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.0588, "vega": 0.0213, "theta": -0.0148, "rho": -0.0052, "theo": 0.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-06-30T13:32:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SFNC261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.6091, "open_interest": 21.0, "volume": 0.0, "delta": 0.6733, "gamma": 0.121, "vega": 0.0288, "theta": -0.0136, "rho": 0.0139, "theo": 1.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SFNC261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 30.0, "iv": 0.4387, "open_interest": 8.0, "volume": 0.0, "delta": -0.3609, "gamma": 0.1224, "vega": 0.0296, "theta": -0.0138, "rho": -0.0097, "theo": 0.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SFNC261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.33, "open_interest": 68.0, "volume": 0.0, "delta": 0.3448, "gamma": 0.1295, "vega": 0.029, "theta": -0.013, "rho": 0.0077, "theo": 0.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T14:32:21", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SFNC261218P00025000", "bid": 0.85, "bid_size": 30.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.6093, "open_interest": 0.0, "volume": 0.0, "delta": -0.6833, "gamma": 0.1247, "vega": 0.0284, "theta": -0.0125, "rho": -0.0187, "theo": 2.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "SFNC261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": 0.1191, "gamma": 0.0455, "vega": 0.0158, "theta": -0.0104, "rho": 0.0027, "theo": 0.2307, "change": 0.0, "open": 0.0, "high": 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": "SFNC261218P00030000", "bid": 4.4, "bid_size": 49.0, "ask": 7.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.046, "vega": 0.0149, "theta": -0.0104, "rho": -0.0258, "theo": 6.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SFNC270319C00012500", "bid": 9.7, "bid_size": 30.0, "ask": 13.1, "ask_size": 14.0, "iv": 0.8393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.011, "vega": 0.019, "theta": -0.0062, "rho": 0.0351, "theo": 11.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SFNC270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 74.0, "iv": 0.8662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0116, "vega": 0.0198, "theta": -0.0066, "rho": -0.0079, "theo": 0.5203, "change": 0.0, "open": 0.0, "high": 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": "SFNC270319C00015000", "bid": 7.3, "bid_size": 84.0, "ask": 10.7, "ask_size": 30.0, "iv": 0.6677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0177, "vega": 0.023, "theta": -0.0062, "rho": 0.0418, "theo": 9.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SFNC270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 188.0, "iv": 1.2553, "open_interest": 1.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0185, "vega": 0.0248, "theta": -0.0065, "rho": -0.0102, "theo": 0.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T11:55:32", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SFNC270319C00017500", "bid": 5.1, "bid_size": 84.0, "ask": 8.2, "ask_size": 30.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": 0.8737, "gamma": 0.0294, "vega": 0.0299, "theta": -0.0061, "rho": 0.0468, "theo": 6.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "SFNC270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 52.0, "iv": 0.9942, "open_interest": 0.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.0306, "vega": 0.0317, "theta": -0.0064, "rho": -0.0139, "theo": 0.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "SFNC270319C00020000", "bid": 1.5, "bid_size": 87.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0515, "vega": 0.0387, "theta": -0.0061, "rho": 0.0495, "theo": 4.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T11:26:44", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SFNC270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 34.0, "iv": 0.4823, "open_interest": 4.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.0531, "vega": 0.0412, "theta": -0.0063, "rho": -0.0204, "theo": 0.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SFNC270319C00022500", "bid": 1.8, "bid_size": 1.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.5076, "open_interest": 15.0, "volume": 0.0, "delta": 0.6519, "gamma": 0.0889, "vega": 0.0521, "theta": -0.0061, "rho": 0.0436, "theo": 2.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "SFNC270319P00022500", "bid": 1.0, "bid_size": 2.0, "ask": 1.45, "ask_size": 22.0, "iv": 0.3059, "open_interest": 9.0, "volume": 0.0, "delta": -0.3776, "gamma": 0.0907, "vega": 0.0528, "theta": -0.0062, "rho": -0.0333, "theo": 1.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-23T13:54:38", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SFNC270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 34.0, "iv": 0.2985, "open_interest": 31.0, "volume": 0.0, "delta": 0.4164, "gamma": 0.0979, "vega": 0.0542, "theta": -0.006, "rho": 0.0294, "theo": 1.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T10:46:18", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SFNC270319P00025000", "bid": 1.05, "bid_size": 76.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.373, "open_interest": 3.0, "volume": 0.0, "delta": -0.6201, "gamma": 0.1017, "vega": 0.0528, "theta": -0.0062, "rho": -0.0467, "theo": 2.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "SFNC270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.3862, "open_interest": 1.0, "volume": 0.0, "delta": 0.18, "gamma": 0.05, "vega": 0.0368, "theta": -0.0052, "rho": 0.013, "theo": 0.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SFNC270319P00030000", "bid": 5.6, "bid_size": 76.0, "ask": 9.0, "ask_size": 31.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.0513, "vega": 0.0306, "theta": -0.0053, "rho": -0.0483, "theo": 6.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SFNC270617C00012500", "bid": 8.5, "bid_size": 41.0, "ask": 13.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0124, "vega": 0.0211, "theta": -0.0033, "rho": 0.0356, "theo": 11.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-11-03T12:07:48", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SFNC270617P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 186.0, "iv": 1.2566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0119, "vega": 0.0255, "theta": -0.0038, "rho": -0.0136, "theo": 0.5141, "change": 0.0, "open": 0.0, "high": 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": "SFNC270617C00015000", "bid": 6.2, "bid_size": 84.0, "ask": 11.0, "ask_size": 31.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0199, "vega": 0.0304, "theta": -0.0038, "rho": 0.0474, "theo": 8.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SFNC270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 74.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0191, "vega": 0.0338, "theta": -0.0042, "rho": -0.0193, "theo": 0.6493, "change": 0.0, "open": 0.0, "high": 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": "SFNC270617C00017500", "bid": 4.0, "bid_size": 85.0, "ask": 8.5, "ask_size": 30.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0311, "vega": 0.0418, "theta": -0.0041, "rho": 0.0598, "theo": 6.5333, "change": 0.0, "open": 0.0, "high": 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": "SFNC270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 37.0, "iv": 0.4507, "open_interest": 1.0, "volume": 0.0, "delta": -0.1656, "gamma": 0.0307, "vega": 0.0442, "theta": -0.0044, "rho": -0.0278, "theo": 0.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SFNC270617C00020000", "bid": 2.05, "bid_size": 84.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.7555, "gamma": 0.0489, "vega": 0.0539, "theta": -0.0043, "rho": 0.0683, "theo": 4.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "SFNC270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 30.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": -0.2536, "gamma": 0.049, "vega": 0.0568, "theta": -0.0046, "rho": -0.0419, "theo": 1.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SFNC270617C00022500", "bid": 1.05, "bid_size": 30.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.6092, "gamma": 0.0718, "vega": 0.0668, "theta": -0.0045, "rho": 0.0669, "theo": 2.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "SFNC270617P00022500", "bid": 0.2, "bid_size": 972.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": -0.4006, "gamma": 0.0716, "vega": 0.0682, "theta": -0.0045, "rho": -0.0652, "theo": 1.7702, "change": 0.0, "open": 0.0, "high": 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": "SFNC270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 34.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.4234, "gamma": 0.0766, "vega": 0.069, "theta": -0.0044, "rho": 0.0491, "theo": 1.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SFNC270617P00025000", "bid": 1.0, "bid_size": 117.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -0.5848, "gamma": 0.0761, "vega": 0.0685, "theta": -0.0042, "rho": -0.0917, "theo": 3.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SFNC270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 30.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": 0.2181, "gamma": 0.047, "vega": 0.0516, "theta": -0.004, "rho": 0.0251, "theo": 0.6746, "change": 0.0, "open": 0.0, "high": 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": "SFNC270617P00030000", "bid": 5.6, "bid_size": 76.0, "ask": 9.0, "ask_size": 30.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": -0.789, "gamma": 0.0481, "vega": 0.0505, "theta": -0.0037, "rho": -0.1111, "theo": 7.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}], "symbol": "SFNC", "security_type": "stock", "exchange_id": 2, "current_price": 22.88, "price_change": 0.11, "price_change_percent": 0.4713, "bid": 20.0, "ask": 29.2, "bid_size": 100, "ask_size": 100, "open": 23.16, "high": 24.0, "low": 23.07, "close": 23.34, "prev_day_close": 23.34, "volume": 1523109, "iv30": 39.549, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:58", "tick": "down"}, "symbol": "SFNC"}