{"timestamp": "2026-11-10 05:14:32", "data": {"options": [{"option": "SFY261120C00137000", "bid": 8.4, "bid_size": 15.0, "ask": 10.4, "ask_size": 99.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0255, "vega": 0.0547, "theta": -0.0788, "rho": 0.0417, "theo": 9.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "SFY261120P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 286.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0256, "vega": 0.0549, "theta": -0.0802, "rho": -0.0063, "theo": 0.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "SFY261120C00138000", "bid": 7.5, "bid_size": 12.0, "ask": 9.4, "ask_size": 99.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0292, "vega": 0.0596, "theta": -0.0823, "rho": 0.0411, "theo": 8.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SFY261120P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 286.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0293, "vega": 0.0597, "theta": -0.0836, "rho": -0.007, "theo": 0.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "SFY261120C00139000", "bid": 6.4, "bid_size": 12.0, "ask": 8.7, "ask_size": 99.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": 0.8285, "gamma": 0.0335, "vega": 0.0649, "theta": -0.0858, "rho": 0.0403, "theo": 7.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SFY261120P00139000", "bid": 0.05, "bid_size": 788.0, "ask": 1.2, "ask_size": 286.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.1716, "gamma": 0.0337, "vega": 0.0651, "theta": -0.0871, "rho": -0.008, "theo": 0.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "SFY261120C00140000", "bid": 5.6, "bid_size": 12.0, "ask": 7.8, "ask_size": 99.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0385, "vega": 0.0707, "theta": -0.0893, "rho": 0.0394, "theo": 6.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "SFY261120P00140000", "bid": 0.25, "bid_size": 55.0, "ask": 1.3, "ask_size": 287.0, "iv": 0.2797, "open_interest": 0.0, "volume": 6.0, "delta": -0.1972, "gamma": 0.0387, "vega": 0.0708, "theta": -0.0905, "rho": -0.009, "theo": 0.7939, "change": -0.625, "open": 1.4, "high": 1.4, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T09:56:34", "percent_change": -36.2319, "prev_day_close": 1.72500002384186}, {"option": "SFY261120C00141000", "bid": 4.7, "bid_size": 54.0, "ask": 6.9, "ask_size": 99.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.0444, "vega": 0.0768, "theta": -0.0925, "rho": 0.0381, "theo": 5.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SFY261120P00141000", "bid": 0.05, "bid_size": 788.0, "ask": 1.45, "ask_size": 286.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": -0.2281, "gamma": 0.0446, "vega": 0.0771, "theta": -0.0937, "rho": -0.0102, "theo": 0.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "SFY261120C00142000", "bid": 3.9, "bid_size": 109.0, "ask": 5.9, "ask_size": 99.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.7351, "gamma": 0.051, "vega": 0.0832, "theta": -0.0954, "rho": 0.0364, "theo": 4.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SFY261120P00142000", "bid": 0.4, "bid_size": 115.0, "ask": 1.6, "ask_size": 286.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.0513, "vega": 0.0833, "theta": -0.0965, "rho": -0.012, "theo": 1.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "SFY261120C00143000", "bid": 3.2, "bid_size": 110.0, "ask": 5.0, "ask_size": 100.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0582, "vega": 0.0896, "theta": -0.0976, "rho": 0.0344, "theo": 4.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "SFY261120P00143000", "bid": 0.65, "bid_size": 105.0, "ask": 1.75, "ask_size": 287.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": -0.3117, "gamma": 0.0587, "vega": 0.0898, "theta": -0.0987, "rho": -0.0137, "theo": 1.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "SFY261120C00144000", "bid": 2.6, "bid_size": 68.0, "ask": 4.1, "ask_size": 113.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": 0.6346, "gamma": 0.0656, "vega": 0.0953, "theta": -0.0988, "rho": 0.0318, "theo": 3.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "SFY261120P00144000", "bid": 0.65, "bid_size": 281.0, "ask": 2.0, "ask_size": 287.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": -0.3673, "gamma": 0.0661, "vega": 0.0955, "theta": -0.0998, "rho": -0.0158, "theo": 1.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SFY261120C00145000", "bid": 1.95, "bid_size": 117.0, "ask": 3.7, "ask_size": 287.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": 0.5696, "gamma": 0.0721, "vega": 0.0995, "theta": -0.0985, "rho": 0.0286, "theo": 2.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "SFY261120P00145000", "bid": 0.9, "bid_size": 281.0, "ask": 2.35, "ask_size": 123.0, "iv": 0.1999, "open_interest": 1.0, "volume": 0.0, "delta": -0.433, "gamma": 0.0727, "vega": 0.0995, "theta": -0.0995, "rho": -0.0181, "theo": 1.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T14:52:12", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "SFY261120C00146000", "bid": 1.4, "bid_size": 117.0, "ask": 2.75, "ask_size": 287.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": 0.4961, "gamma": 0.0761, "vega": 0.101, "theta": -0.0964, "rho": 0.025, "theo": 2.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "SFY261120P00146000", "bid": 1.3, "bid_size": 281.0, "ask": 2.8, "ask_size": 123.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": -0.5073, "gamma": 0.0768, "vega": 0.1008, "theta": -0.0973, "rho": -0.0205, "theo": 2.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "SFY261120C00147000", "bid": 0.85, "bid_size": 281.0, "ask": 2.15, "ask_size": 287.0, "iv": 0.1992, "open_interest": 0.0, "volume": 0.0, "delta": 0.4191, "gamma": 0.0762, "vega": 0.099, "theta": -0.0923, "rho": 0.0212, "theo": 1.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "SFY261120P00147000", "bid": 1.9, "bid_size": 107.0, "ask": 3.4, "ask_size": 123.0, "iv": 0.1981, "open_interest": 0.0, "volume": 0.0, "delta": -0.5852, "gamma": 0.077, "vega": 0.0986, "theta": -0.0931, "rho": -0.0229, "theo": 2.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SFY261120C00148000", "bid": 0.4, "bid_size": 287.0, "ask": 1.75, "ask_size": 287.0, "iv": 0.1929, "open_interest": 0.0, "volume": 0.0, "delta": 0.3458, "gamma": 0.072, "vega": 0.0936, "theta": -0.0868, "rho": 0.0175, "theo": 1.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SFY261120P00148000", "bid": 2.2, "bid_size": 29.0, "ask": 4.0, "ask_size": 123.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": -0.6593, "gamma": 0.0728, "vega": 0.0929, "theta": -0.0875, "rho": -0.0248, "theo": 3.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SFY261120C00149000", "bid": 0.05, "bid_size": 770.0, "ask": 1.4, "ask_size": 286.0, "iv": 0.1857, "open_interest": 2.0, "volume": 0.0, "delta": 0.282, "gamma": 0.0648, "vega": 0.086, "theta": -0.0805, "rho": 0.0142, "theo": 0.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T09:35:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SFY261120P00149000", "bid": 2.85, "bid_size": 15.0, "ask": 4.7, "ask_size": 31.0, "iv": 0.1702, "open_interest": 0.0, "volume": 0.0, "delta": -0.7238, "gamma": 0.0657, "vega": 0.0849, "theta": -0.0812, "rho": -0.0259, "theo": 4.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "SFY261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 112.0, "iv": 0.1774, "open_interest": 1.0, "volume": 1.0, "delta": 0.2299, "gamma": 0.0564, "vega": 0.0776, "theta": -0.0741, "rho": 0.0116, "theo": 0.6965, "change": 0.325, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:26:00", "percent_change": 76.4706, "prev_day_close": 0.425000011920929}, {"option": "SFY261120P00150000", "bid": 3.5, "bid_size": 12.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.156, "open_interest": 0.0, "volume": 0.0, "delta": -0.7765, "gamma": 0.0574, "vega": 0.076, "theta": -0.0748, "rho": -0.0266, "theo": 4.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "SFY261120C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 122.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0483, "vega": 0.0694, "theta": -0.0681, "rho": 0.0095, "theo": 0.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SFY261120P00151000", "bid": 4.1, "bid_size": 12.0, "ask": 6.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.0493, "vega": 0.0674, "theta": -0.0689, "rho": -0.0264, "theo": 5.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "SFY261120C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 286.0, "iv": 0.219, "open_interest": 1.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.0411, "vega": 0.0618, "theta": -0.0626, "rho": 0.0079, "theo": 0.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-19T10:26:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SFY261120P00152000", "bid": 5.1, "bid_size": 12.0, "ask": 7.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0421, "vega": 0.0596, "theta": -0.0635, "rho": -0.026, "theo": 6.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SFY261120C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 287.0, "iv": 0.2375, "open_interest": 2.0, "volume": 2.0, "delta": 0.1315, "gamma": 0.0349, "vega": 0.055, "theta": -0.0578, "rho": 0.0066, "theo": 0.3875, "change": 0.35, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:41:58", "percent_change": 87.5, "prev_day_close": 0.400000005960464}, {"option": "SFY261120P00153000", "bid": 6.0, "bid_size": 12.0, "ask": 8.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.036, "vega": 0.0525, "theta": -0.0587, "rho": -0.0258, "theo": 7.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SFY261120C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 286.0, "iv": 0.2597, "open_interest": 1.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0298, "vega": 0.0491, "theta": -0.0534, "rho": 0.0056, "theo": 0.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T12:07:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SFY261120P00154000", "bid": 6.8, "bid_size": 12.0, "ask": 9.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0308, "vega": 0.0462, "theta": -0.0543, "rho": -0.0249, "theo": 8.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "SFY261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 286.0, "iv": 0.2813, "open_interest": 1.0, "volume": 0.0, "delta": 0.0957, "gamma": 0.0255, "vega": 0.044, "theta": -0.0495, "rho": 0.0048, "theo": 0.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T15:15:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SFY261120P00155000", "bid": 7.8, "bid_size": 12.0, "ask": 10.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0265, "vega": 0.0409, "theta": -0.0505, "rho": -0.0238, "theo": 9.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SFY261120C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 286.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.022, "vega": 0.0396, "theta": -0.0461, "rho": 0.0042, "theo": 0.2507, "change": 0.0, "open": 0.0, "high": 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": "SFY261120P00156000", "bid": 8.8, "bid_size": 12.0, "ask": 11.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0229, "vega": 0.0364, "theta": -0.047, "rho": -0.0226, "theo": 10.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "SFY261120C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 286.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.019, "vega": 0.0357, "theta": -0.043, "rho": 0.0036, "theo": 0.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-13T10:05:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SFY261120P00157000", "bid": 9.8, "bid_size": 12.0, "ask": 12.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0198, "vega": 0.0324, "theta": -0.0438, "rho": -0.0216, "theo": 11.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "SFY261120C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 286.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0166, "vega": 0.0324, "theta": -0.0402, "rho": 0.0032, "theo": 0.1978, "change": 0.0, "open": 0.0, "high": 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": "SFY261120P00158000", "bid": 10.8, "bid_size": 12.0, "ask": 13.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0173, "vega": 0.0287, "theta": -0.0411, "rho": -0.021, "theo": 12.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "SFY261120C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 286.0, "iv": 0.3628, "open_interest": 1.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0145, "vega": 0.0295, "theta": -0.0377, "rho": 0.0028, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-05T15:14:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SFY261120P00159000", "bid": 11.8, "bid_size": 12.0, "ask": 14.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0152, "vega": 0.0258, "theta": -0.0386, "rho": -0.0195, "theo": 13.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "SFY261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 286.0, "iv": 0.3822, "open_interest": 2.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0128, "vega": 0.0269, "theta": -0.0355, "rho": 0.0025, "theo": 0.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:40:16", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SFY261120P00160000", "bid": 12.8, "bid_size": 12.0, "ask": 15.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0135, "vega": 0.023, "theta": -0.0363, "rho": -0.0197, "theo": 14.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "SFY261120C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 286.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0113, "vega": 0.0247, "theta": -0.0335, "rho": 0.0022, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SFY261120P00161000", "bid": 13.8, "bid_size": 12.0, "ask": 16.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0121, "vega": 0.021, "theta": -0.034, "rho": -0.0171, "theo": 15.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "SFY261120C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 286.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0101, "vega": 0.0227, "theta": -0.0316, "rho": 0.002, "theo": 0.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SFY261120P00162000", "bid": 14.8, "bid_size": 12.0, "ask": 17.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0108, "vega": 0.0185, "theta": -0.032, "rho": -0.0172, "theo": 16.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "SFY261218C00075000", "bid": 69.6, "bid_size": 10.0, "ask": 72.3, "ask_size": 60.0, "iv": 0.9567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0006, "vega": 0.0116, "theta": -0.0062, "rho": 0.0657, "theo": 70.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "SFY261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 100.0, "iv": 1.0869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0005, "vega": 0.0113, "theta": -0.0126, "rho": -0.0015, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SFY261218C00080000", "bid": 64.6, "bid_size": 10.0, "ask": 67.3, "ask_size": 60.0, "iv": 0.8921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0007, "vega": 0.0138, "theta": -0.0079, "rho": 0.076, "theo": 65.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6000003814697}, {"option": "SFY261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 100.0, "iv": 0.9931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0007, "vega": 0.0136, "theta": -0.014, "rho": -0.0018, "theo": 0.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SFY261218C00085000", "bid": 59.8, "bid_size": 10.0, "ask": 62.3, "ask_size": 60.0, "iv": 0.8269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0009, "vega": 0.0164, "theta": -0.0099, "rho": 0.0857, "theo": 60.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "SFY261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 100.0, "iv": 0.9047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0009, "vega": 0.0163, "theta": -0.0156, "rho": -0.0022, "theo": 0.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SFY261218C00090000", "bid": 54.7, "bid_size": 10.0, "ask": 57.4, "ask_size": 60.0, "iv": 0.738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0012, "vega": 0.0195, "theta": -0.012, "rho": 0.0938, "theo": 56.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "SFY261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 100.0, "iv": 0.821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0012, "vega": 0.0195, "theta": -0.0174, "rho": -0.0027, "theo": 0.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SFY261218C00095000", "bid": 49.7, "bid_size": 10.0, "ask": 52.4, "ask_size": 60.0, "iv": 0.6767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0015, "vega": 0.0234, "theta": -0.0143, "rho": 0.1007, "theo": 51.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "SFY261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 100.0, "iv": 0.7492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0015, "vega": 0.0234, "theta": -0.0193, "rho": -0.0033, "theo": 0.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SFY261218C00100000", "bid": 44.9, "bid_size": 10.0, "ask": 47.4, "ask_size": 60.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.002, "vega": 0.0281, "theta": -0.0169, "rho": 0.1066, "theo": 46.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "SFY261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 100.0, "iv": 0.6724, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.002, "vega": 0.0282, "theta": -0.0214, "rho": -0.0041, "theo": 0.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SFY261218C00105000", "bid": 39.8, "bid_size": 10.0, "ask": 42.5, "ask_size": 60.0, "iv": 0.5381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0026, "vega": 0.034, "theta": -0.0197, "rho": 0.1116, "theo": 41.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "SFY261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 153.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0026, "vega": 0.034, "theta": -0.0238, "rho": -0.0051, "theo": 0.345, "change": 0.0, "open": 0.0, "high": 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": "SFY261218C00110000", "bid": 35.0, "bid_size": 10.0, "ask": 37.5, "ask_size": 60.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0034, "vega": 0.0412, "theta": -0.0228, "rho": 0.116, "theo": 36.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "SFY261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 153.0, "iv": 0.5333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0035, "vega": 0.0414, "theta": -0.0264, "rho": -0.0064, "theo": 0.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SFY261218C00115000", "bid": 29.9, "bid_size": 10.0, "ask": 32.6, "ask_size": 60.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0047, "vega": 0.0504, "theta": -0.0261, "rho": 0.1197, "theo": 31.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "SFY261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 247.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0047, "vega": 0.0505, "theta": -0.0292, "rho": -0.0082, "theo": 0.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SFY261218C00120000", "bid": 25.3, "bid_size": 12.0, "ask": 27.7, "ask_size": 85.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0064, "vega": 0.0622, "theta": -0.0297, "rho": 0.1226, "theo": 26.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "SFY261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 247.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0065, "vega": 0.0623, "theta": -0.0323, "rho": -0.0106, "theo": 0.6015, "change": 0.0, "open": 0.0, "high": 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": "SFY261218C00125000", "bid": 20.5, "bid_size": 12.0, "ask": 22.8, "ask_size": 85.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0091, "vega": 0.0775, "theta": -0.0335, "rho": 0.1244, "theo": 21.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "SFY261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 247.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0091, "vega": 0.0777, "theta": -0.0357, "rho": -0.014, "theo": 0.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SFY261218C00130000", "bid": 15.7, "bid_size": 46.0, "ask": 18.1, "ask_size": 93.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0132, "vega": 0.0976, "theta": -0.0376, "rho": 0.1243, "theo": 16.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SFY261218P00130000", "bid": 0.1, "bid_size": 317.0, "ask": 1.4, "ask_size": 247.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.0133, "vega": 0.0979, "theta": -0.0394, "rho": -0.0191, "theo": 0.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "SFY261218C00131000", "bid": 14.9, "bid_size": 46.0, "ask": 17.0, "ask_size": 85.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0143, "vega": 0.1024, "theta": -0.0384, "rho": 0.124, "theo": 16.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "SFY261218P00131000", "bid": 0.2, "bid_size": 46.0, "ask": 1.35, "ask_size": 247.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.1315, "gamma": 0.0144, "vega": 0.1027, "theta": -0.0401, "rho": -0.0205, "theo": 1.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SFY261218C00132000", "bid": 14.0, "bid_size": 46.0, "ask": 16.2, "ask_size": 93.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0155, "vega": 0.1074, "theta": -0.0392, "rho": 0.1234, "theo": 15.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SFY261218P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 247.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": -0.1411, "gamma": 0.0156, "vega": 0.1078, "theta": -0.0408, "rho": -0.0218, "theo": 1.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "SFY261218C00133000", "bid": 13.1, "bid_size": 46.0, "ask": 15.2, "ask_size": 85.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": 0.8467, "gamma": 0.0168, "vega": 0.1127, "theta": -0.0399, "rho": 0.1228, "theo": 14.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SFY261218P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 247.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0169, "vega": 0.1133, "theta": -0.0415, "rho": -0.0234, "theo": 1.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "SFY261218C00134000", "bid": 12.2, "bid_size": 46.0, "ask": 14.2, "ask_size": 85.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0183, "vega": 0.1183, "theta": -0.0407, "rho": 0.1219, "theo": 13.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SFY261218P00134000", "bid": 0.15, "bid_size": 319.0, "ask": 1.65, "ask_size": 247.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0184, "vega": 0.1186, "theta": -0.0422, "rho": -0.0251, "theo": 1.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "SFY261218C00135000", "bid": 11.3, "bid_size": 46.0, "ask": 13.3, "ask_size": 85.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": 0.822, "gamma": 0.0199, "vega": 0.1243, "theta": -0.0414, "rho": 0.1208, "theo": 12.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SFY261218P00135000", "bid": 0.2, "bid_size": 319.0, "ask": 1.7, "ask_size": 247.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.02, "vega": 0.1247, "theta": -0.0428, "rho": -0.027, "theo": 1.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SFY261218C00136000", "bid": 10.3, "bid_size": 46.0, "ask": 12.5, "ask_size": 85.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": 0.8075, "gamma": 0.0216, "vega": 0.1305, "theta": -0.0422, "rho": 0.1194, "theo": 11.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "SFY261218P00136000", "bid": 0.35, "bid_size": 241.0, "ask": 1.75, "ask_size": 247.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.1913, "gamma": 0.0218, "vega": 0.131, "theta": -0.0435, "rho": -0.0291, "theo": 1.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "SFY261218C00137000", "bid": 9.4, "bid_size": 46.0, "ask": 11.6, "ask_size": 85.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": 0.7913, "gamma": 0.0236, "vega": 0.1369, "theta": -0.0428, "rho": 0.1178, "theo": 10.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SFY261218P00137000", "bid": 0.55, "bid_size": 100.0, "ask": 1.9, "ask_size": 247.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0238, "vega": 0.1374, "theta": -0.0441, "rho": -0.0314, "theo": 1.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "SFY261218C00138000", "bid": 8.6, "bid_size": 46.0, "ask": 10.7, "ask_size": 85.0, "iv": 0.2451, "open_interest": 2.0, "volume": 0.0, "delta": 0.7731, "gamma": 0.0258, "vega": 0.1437, "theta": -0.0434, "rho": 0.1158, "theo": 9.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-04-21T09:42:08", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "SFY261218P00138000", "bid": 0.75, "bid_size": 100.0, "ask": 2.0, "ask_size": 247.0, "iv": 0.2296, "open_interest": 1.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.026, "vega": 0.1442, "theta": -0.0446, "rho": -0.034, "theo": 1.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T11:39:50", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "SFY261218C00139000", "bid": 7.7, "bid_size": 85.0, "ask": 9.8, "ask_size": 85.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": 0.7527, "gamma": 0.0281, "vega": 0.1506, "theta": -0.0439, "rho": 0.1135, "theo": 8.7395, "change": 0.0, "open": 0.0, "high": 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": "SFY261218P00139000", "bid": 1.0, "bid_size": 85.0, "ask": 2.2, "ask_size": 247.0, "iv": 0.2279, "open_interest": 0.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.0284, "vega": 0.1513, "theta": -0.045, "rho": -0.0369, "theo": 1.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SFY261218C00140000", "bid": 6.9, "bid_size": 93.0, "ask": 9.0, "ask_size": 85.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.7295, "gamma": 0.0307, "vega": 0.1577, "theta": -0.0443, "rho": 0.1107, "theo": 7.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SFY261218P00140000", "bid": 0.75, "bid_size": 241.0, "ask": 2.4, "ask_size": 247.0, "iv": 0.2083, "open_interest": 0.0, "volume": 0.0, "delta": -0.2703, "gamma": 0.031, "vega": 0.1581, "theta": -0.0454, "rho": -0.0401, "theo": 1.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SFY261218C00141000", "bid": 6.2, "bid_size": 85.0, "ask": 8.2, "ask_size": 85.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.0335, "vega": 0.1648, "theta": -0.0446, "rho": 0.1073, "theo": 7.0452, "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": 5.04999995231628}, {"option": "SFY261218P00141000", "bid": 1.25, "bid_size": 100.0, "ask": 2.6, "ask_size": 247.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": -0.2969, "gamma": 0.0339, "vega": 0.1653, "theta": -0.0457, "rho": -0.0435, "theo": 1.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "SFY261218C00142000", "bid": 5.4, "bid_size": 105.0, "ask": 7.3, "ask_size": 99.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.0364, "vega": 0.1716, "theta": -0.0448, "rho": 0.1034, "theo": 6.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "SFY261218P00142000", "bid": 1.55, "bid_size": 93.0, "ask": 2.8, "ask_size": 248.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.327, "gamma": 0.0369, "vega": 0.1721, "theta": -0.0457, "rho": -0.0476, "theo": 2.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "SFY261218C00143000", "bid": 4.7, "bid_size": 107.0, "ask": 6.6, "ask_size": 152.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": 0.6403, "gamma": 0.0394, "vega": 0.178, "theta": -0.0447, "rho": 0.0987, "theo": 5.4574, "change": 0.0, "open": 0.0, "high": 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": "SFY261218P00143000", "bid": 1.8, "bid_size": 93.0, "ask": 3.0, "ask_size": 248.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.3611, "gamma": 0.04, "vega": 0.1784, "theta": -0.0456, "rho": -0.0516, "theo": 2.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SFY261218C00144000", "bid": 4.0, "bid_size": 107.0, "ask": 5.8, "ask_size": 99.0, "iv": 0.1996, "open_interest": 1.0, "volume": 0.0, "delta": 0.6027, "gamma": 0.0423, "vega": 0.1834, "theta": -0.0444, "rho": 0.0934, "theo": 4.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.17, "last_trade_time": "2026-10-30T15:30:03", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SFY261218P00144000", "bid": 1.75, "bid_size": 242.0, "ask": 3.4, "ask_size": 248.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": -0.3994, "gamma": 0.043, "vega": 0.1837, "theta": -0.0453, "rho": -0.0562, "theo": 2.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SFY261218C00145000", "bid": 3.5, "bid_size": 101.0, "ask": 5.2, "ask_size": 248.0, "iv": 0.1997, "open_interest": 3.0, "volume": 3.0, "delta": 0.561, "gamma": 0.0449, "vega": 0.1874, "theta": -0.0438, "rho": 0.0873, "theo": 4.0342, "change": 1.675, "open": 4.35, "high": 4.45, "low": 4.35, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T15:42:04", "percent_change": 60.3604, "prev_day_close": 2.77499997615814}, {"option": "SFY261218P00145000", "bid": 2.45, "bid_size": 92.0, "ask": 3.7, "ask_size": 248.0, "iv": 0.189, "open_interest": 0.0, "volume": 0.0, "delta": -0.4421, "gamma": 0.0458, "vega": 0.1875, "theta": -0.0447, "rho": -0.0614, "theo": 2.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SFY261218C00146000", "bid": 2.9, "bid_size": 101.0, "ask": 4.5, "ask_size": 248.0, "iv": 0.1923, "open_interest": 0.0, "volume": 0.0, "delta": 0.5156, "gamma": 0.047, "vega": 0.1895, "theta": -0.0429, "rho": 0.0806, "theo": 3.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SFY261218P00146000", "bid": 2.5, "bid_size": 242.0, "ask": 4.2, "ask_size": 248.0, "iv": 0.1776, "open_interest": 0.0, "volume": 0.0, "delta": -0.4886, "gamma": 0.048, "vega": 0.1892, "theta": -0.0438, "rho": -0.0657, "theo": 3.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SFY261218C00147000", "bid": 2.3, "bid_size": 101.0, "ask": 3.9, "ask_size": 248.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": 0.4676, "gamma": 0.0481, "vega": 0.1891, "theta": -0.0418, "rho": 0.0733, "theo": 2.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-07-14T12:07:09", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "SFY261218P00147000", "bid": 2.75, "bid_size": 242.0, "ask": 4.5, "ask_size": 107.0, "iv": 0.1639, "open_interest": 0.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.0493, "vega": 0.1884, "theta": -0.0427, "rho": -0.0705, "theo": 3.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SFY261218C00148000", "bid": 1.85, "bid_size": 101.0, "ask": 3.4, "ask_size": 248.0, "iv": 0.1826, "open_interest": 2.0, "volume": 0.0, "delta": 0.4188, "gamma": 0.0481, "vega": 0.186, "theta": -0.0404, "rho": 0.0658, "theo": 2.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.44, "last_trade_time": "2026-10-30T15:30:03", "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "SFY261218P00148000", "bid": 3.3, "bid_size": 242.0, "ask": 5.0, "ask_size": 107.0, "iv": 0.1605, "open_interest": 0.0, "volume": 0.0, "delta": -0.5882, "gamma": 0.0495, "vega": 0.1848, "theta": -0.0413, "rho": -0.0754, "theo": 4.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "SFY261218C00149000", "bid": 1.35, "bid_size": 242.0, "ask": 2.75, "ask_size": 248.0, "iv": 0.1718, "open_interest": 0.0, "volume": 0.0, "delta": 0.3713, "gamma": 0.0469, "vega": 0.1804, "theta": -0.0388, "rho": 0.0584, "theo": 1.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "SFY261218P00149000", "bid": 3.7, "bid_size": 248.0, "ask": 5.6, "ask_size": 107.0, "iv": 0.1526, "open_interest": 1.0, "volume": 0.0, "delta": -0.6372, "gamma": 0.0484, "vega": 0.1779, "theta": -0.0397, "rho": -0.0782, "theo": 4.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-10-27T12:16:48", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SFY261218C00150000", "bid": 1.0, "bid_size": 242.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.156, "open_interest": 2.0, "volume": 3.0, "delta": 0.3271, "gamma": 0.0447, "vega": 0.1726, "theta": -0.0371, "rho": 0.0515, "theo": 1.6645, "change": 0.875, "open": 1.84, "high": 1.84, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:26:00", "percent_change": 100.0, "prev_day_close": 0.875}, {"option": "SFY261218P00150000", "bid": 4.3, "bid_size": 29.0, "ask": 6.0, "ask_size": 57.0, "iv": 0.1403, "open_interest": 0.0, "volume": 0.0, "delta": -0.6829, "gamma": 0.0463, "vega": 0.1694, "theta": -0.0381, "rho": -0.0803, "theo": 5.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "SFY261218C00151000", "bid": 0.55, "bid_size": 241.0, "ask": 1.95, "ask_size": 247.0, "iv": 0.1605, "open_interest": 0.0, "volume": 0.0, "delta": 0.2875, "gamma": 0.0417, "vega": 0.1635, "theta": -0.0354, "rho": 0.0453, "theo": 1.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SFY261218P00151000", "bid": 4.8, "bid_size": 12.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.1394, "open_interest": 0.0, "volume": 0.0, "delta": -0.724, "gamma": 0.0435, "vega": 0.1594, "theta": -0.0364, "rho": -0.0824, "theo": 6.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "SFY261218C00152000", "bid": 0.25, "bid_size": 319.0, "ask": 1.9, "ask_size": 247.0, "iv": 0.1646, "open_interest": 0.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.0384, "vega": 0.1538, "theta": -0.0337, "rho": 0.0399, "theo": 1.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "SFY261218P00152000", "bid": 5.5, "bid_size": 12.0, "ask": 7.8, "ask_size": 31.0, "iv": 0.1343, "open_interest": 0.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0403, "vega": 0.1482, "theta": -0.0348, "rho": -0.0815, "theo": 7.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "SFY261218C00153000", "bid": 0.05, "bid_size": 786.0, "ask": 1.2, "ask_size": 98.0, "iv": 0.1455, "open_interest": 0.0, "volume": 0.0, "delta": 0.2231, "gamma": 0.0351, "vega": 0.1439, "theta": -0.0322, "rho": 0.0351, "theo": 1.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SFY261218P00153000", "bid": 6.3, "bid_size": 12.0, "ask": 8.6, "ask_size": 31.0, "iv": 0.1274, "open_interest": 0.0, "volume": 0.0, "delta": -0.7907, "gamma": 0.037, "vega": 0.1374, "theta": -0.0332, "rho": -0.0822, "theo": 8.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "SFY261218C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 106.0, "iv": 0.1519, "open_interest": 1.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0319, "vega": 0.1345, "theta": -0.0307, "rho": 0.0311, "theo": 0.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-24T09:43:48", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SFY261218P00154000", "bid": 7.2, "bid_size": 12.0, "ask": 9.5, "ask_size": 31.0, "iv": 0.1248, "open_interest": 0.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.0337, "vega": 0.1269, "theta": -0.0317, "rho": -0.0799, "theo": 8.8959, "change": 0.0, "open": 0.0, "high": 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": "SFY261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 247.0, "iv": 0.1618, "open_interest": 0.0, "volume": 0.0, "delta": 0.1763, "gamma": 0.0289, "vega": 0.1255, "theta": -0.0293, "rho": 0.0277, "theo": 0.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SFY261218P00155000", "bid": 8.1, "bid_size": 12.0, "ask": 10.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8393, "gamma": 0.0307, "vega": 0.1168, "theta": -0.0303, "rho": -0.0792, "theo": 9.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SFY261218C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 247.0, "iv": 0.1712, "open_interest": 0.0, "volume": 0.0, "delta": 0.1579, "gamma": 0.0261, "vega": 0.1172, "theta": -0.0281, "rho": 0.0248, "theo": 0.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SFY261218P00156000", "bid": 8.9, "bid_size": 12.0, "ask": 11.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.028, "vega": 0.1078, "theta": -0.029, "rho": -0.0781, "theo": 10.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "SFY261218C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 247.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.0237, "vega": 0.1096, "theta": -0.0269, "rho": 0.0223, "theo": 0.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SFY261218P00157000", "bid": 9.8, "bid_size": 10.0, "ask": 12.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0254, "vega": 0.099, "theta": -0.0278, "rho": -0.0752, "theo": 11.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "SFY261218C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 247.0, "iv": 0.1912, "open_interest": 0.0, "volume": 0.0, "delta": 0.1288, "gamma": 0.0215, "vega": 0.1025, "theta": -0.0259, "rho": 0.0202, "theo": 0.599, "change": 0.0, "open": 0.0, "high": 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": "SFY261218P00158000", "bid": 10.9, "bid_size": 10.0, "ask": 13.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0232, "vega": 0.091, "theta": -0.0268, "rho": -0.0723, "theo": 12.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "SFY261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 247.0, "iv": 0.2098, "open_interest": 1.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0178, "vega": 0.0902, "theta": -0.024, "rho": 0.0168, "theo": 0.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T09:30:15", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SFY261218P00160000", "bid": 12.9, "bid_size": 10.0, "ask": 15.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0196, "vega": 0.0778, "theta": -0.0249, "rho": -0.0687, "theo": 14.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "SFY261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 247.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0116, "vega": 0.0675, "theta": -0.0202, "rho": 0.0112, "theo": 0.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SFY261218P00165000", "bid": 17.9, "bid_size": 10.0, "ask": 20.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0132, "vega": 0.0523, "theta": -0.0213, "rho": -0.056, "theo": 19.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "SFY261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 247.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0081, "vega": 0.0526, "theta": -0.0175, "rho": 0.0081, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SFY261218P00170000", "bid": 22.9, "bid_size": 10.0, "ask": 25.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0097, "vega": 0.0344, "theta": -0.0182, "rho": -0.0444, "theo": 24.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "SFY261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 247.0, "iv": 0.3425, "open_interest": 1.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0059, "vega": 0.0423, "theta": -0.0154, "rho": 0.0061, "theo": 0.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T12:55:56", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SFY261218P00175000", "bid": 27.9, "bid_size": 10.0, "ask": 30.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0073, "vega": 0.0235, "theta": -0.0165, "rho": -0.0317, "theo": 29.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499988555908}, {"option": "SFY261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 247.0, "iv": 0.3834, "open_interest": 5.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0044, "vega": 0.0349, "theta": -0.0138, "rho": 0.0048, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-30T09:48:20", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SFY261218P00180000", "bid": 32.9, "bid_size": 10.0, "ask": 35.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.005, "vega": 0.0122, "theta": -0.0159, "rho": -0.0183, "theo": 34.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "SFY261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 230.0, "iv": 0.4223, "open_interest": 5.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0035, "vega": 0.0293, "theta": -0.0124, "rho": 0.0039, "theo": 0.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-13T10:34:10", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SFY261218P00185000", "bid": 37.9, "bid_size": 10.0, "ask": 40.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0032, "vega": 0.008, "theta": -0.0113, "rho": -0.0126, "theo": 39.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4499988555908}, {"option": "SFY261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 153.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0028, "vega": 0.0251, "theta": -0.0114, "rho": 0.0032, "theo": 0.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SFY261218P00190000", "bid": 42.9, "bid_size": 10.0, "ask": 45.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0021, "vega": 0.0049, "theta": -0.0077, "rho": 0.0, "theo": 44.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4499988555908}, {"option": "SFY261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 153.0, "iv": 0.4951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0023, "vega": 0.0218, "theta": -0.0104, "rho": 0.0027, "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": 0.400000005960464}, {"option": "SFY261218P00195000", "bid": 47.9, "bid_size": 10.0, "ask": 50.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0077, "rho": 0.0, "theo": 49.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4499988555908}, {"option": "SFY261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 153.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0019, "vega": 0.0191, "theta": -0.0096, "rho": 0.0023, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SFY261218P00200000", "bid": 52.9, "bid_size": 10.0, "ask": 55.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0005, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 54.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4499988555908}, {"option": "SFY270319C00075000", "bid": 69.1, "bid_size": 10.0, "ask": 73.5, "ask_size": 30.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0009, "vega": 0.0356, "theta": -0.0001, "rho": 0.1611, "theo": 71.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "SFY270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 55.0, "iv": 0.6917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0009, "vega": 0.0383, "theta": -0.0082, "rho": -0.0098, "theo": 0.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SFY270319C00080000", "bid": 64.2, "bid_size": 10.0, "ask": 68.5, "ask_size": 30.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0011, "vega": 0.0435, "theta": -0.0016, "rho": 0.1909, "theo": 66.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "SFY270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 55.0, "iv": 0.6339, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0011, "vega": 0.0451, "theta": -0.0091, "rho": -0.0118, "theo": 0.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SFY270319C00085000", "bid": 59.3, "bid_size": 10.0, "ask": 63.7, "ask_size": 30.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0014, "vega": 0.0527, "theta": -0.003, "rho": 0.2382, "theo": 61.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "SFY270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 55.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0014, "vega": 0.0532, "theta": -0.01, "rho": -0.0142, "theo": 0.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SFY270319C00090000", "bid": 54.5, "bid_size": 10.0, "ask": 58.9, "ask_size": 30.0, "iv": 0.4749, "open_interest": 1.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0017, "vega": 0.0622, "theta": -0.0045, "rho": 0.2752, "theo": 56.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-11-02T11:00:14", "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "SFY270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 55.0, "iv": 0.5341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0017, "vega": 0.0623, "theta": -0.011, "rho": -0.0171, "theo": 0.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SFY270319C00095000", "bid": 49.6, "bid_size": 10.0, "ask": 54.0, "ask_size": 30.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0022, "vega": 0.073, "theta": -0.006, "rho": 0.3084, "theo": 51.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5500011444092}, {"option": "SFY270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 55.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0022, "vega": 0.0735, "theta": -0.0121, "rho": -0.0207, "theo": 0.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SFY270319C00100000", "bid": 44.8, "bid_size": 10.0, "ask": 49.4, "ask_size": 30.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0027, "vega": 0.0857, "theta": -0.0077, "rho": 0.3264, "theo": 47.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "SFY270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 55.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0027, "vega": 0.0861, "theta": -0.0133, "rho": -0.025, "theo": 0.7483, "change": 0.0, "open": 0.0, "high": 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": "SFY270319C00105000", "bid": 40.0, "bid_size": 10.0, "ask": 44.3, "ask_size": 30.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0034, "vega": 0.1007, "theta": -0.0095, "rho": 0.3386, "theo": 42.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "SFY270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 55.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0035, "vega": 0.1016, "theta": -0.0145, "rho": -0.0305, "theo": 0.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SFY270319C00110000", "bid": 35.2, "bid_size": 10.0, "ask": 39.7, "ask_size": 30.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0044, "vega": 0.1186, "theta": -0.0113, "rho": 0.3488, "theo": 37.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "SFY270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0044, "vega": 0.1193, "theta": -0.0158, "rho": -0.0372, "theo": 1.0352, "change": 0.0, "open": 0.0, "high": 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": "SFY270319C00115000", "bid": 30.4, "bid_size": 10.0, "ask": 34.7, "ask_size": 30.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0056, "vega": 0.1398, "theta": -0.0133, "rho": 0.3569, "theo": 32.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "SFY270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 85.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0057, "vega": 0.1409, "theta": -0.0172, "rho": -0.0459, "theo": 1.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SFY270319C00120000", "bid": 26.0, "bid_size": 30.0, "ask": 30.3, "ask_size": 30.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0072, "vega": 0.1648, "theta": -0.0152, "rho": 0.3621, "theo": 28.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "SFY270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 85.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0073, "vega": 0.1663, "theta": -0.0187, "rho": -0.0569, "theo": 1.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SFY270319C00125000", "bid": 21.6, "bid_size": 30.0, "ask": 24.9, "ask_size": 30.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0094, "vega": 0.1946, "theta": -0.0172, "rho": 0.3631, "theo": 23.5261, "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": 20.3500003814697}, {"option": "SFY270319P00125000", "bid": 0.1, "bid_size": 510.0, "ask": 2.9, "ask_size": 85.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.0096, "vega": 0.1963, "theta": -0.0202, "rho": -0.0712, "theo": 1.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "SFY270319C00130000", "bid": 17.1, "bid_size": 30.0, "ask": 20.4, "ask_size": 30.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": 0.817, "gamma": 0.0123, "vega": 0.2294, "theta": -0.0191, "rho": 0.3581, "theo": 19.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "SFY270319P00130000", "bid": 0.4, "bid_size": 210.0, "ask": 3.5, "ask_size": 85.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": -0.1835, "gamma": 0.0126, "vega": 0.2316, "theta": -0.0217, "rho": -0.0902, "theo": 2.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SFY270319C00135000", "bid": 13.0, "bid_size": 30.0, "ask": 16.3, "ask_size": 30.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": 0.7608, "gamma": 0.0161, "vega": 0.2684, "theta": -0.0208, "rho": 0.3443, "theo": 14.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "SFY270319P00135000", "bid": 0.8, "bid_size": 85.0, "ask": 4.1, "ask_size": 85.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": -0.2425, "gamma": 0.0167, "vega": 0.2712, "theta": -0.0231, "rho": -0.1156, "theo": 2.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "SFY270319C00140000", "bid": 9.1, "bid_size": 40.0, "ask": 12.2, "ask_size": 40.0, "iv": 0.1956, "open_interest": 1.0, "volume": 0.0, "delta": 0.6819, "gamma": 0.0207, "vega": 0.3082, "theta": -0.022, "rho": 0.3177, "theo": 10.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-09-29T14:22:43", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "SFY270319P00140000", "bid": 1.8, "bid_size": 85.0, "ask": 5.1, "ask_size": 85.0, "iv": 0.1857, "open_interest": 0.0, "volume": 0.0, "delta": -0.3261, "gamma": 0.0218, "vega": 0.311, "theta": -0.024, "rho": -0.1481, "theo": 3.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SFY270319C00141000", "bid": 8.4, "bid_size": 40.0, "ask": 12.1, "ask_size": 85.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": 0.6627, "gamma": 0.0217, "vega": 0.3156, "theta": -0.0222, "rho": 0.3103, "theo": 9.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SFY270319P00141000", "bid": 2.1, "bid_size": 85.0, "ask": 5.4, "ask_size": 85.0, "iv": 0.1835, "open_interest": 0.0, "volume": 0.0, "delta": -0.3466, "gamma": 0.0229, "vega": 0.3178, "theta": -0.0241, "rho": -0.1556, "theo": 4.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SFY270319C00142000", "bid": 7.6, "bid_size": 40.0, "ask": 11.4, "ask_size": 85.0, "iv": 0.1977, "open_interest": 0.0, "volume": 0.0, "delta": 0.6422, "gamma": 0.0227, "vega": 0.3225, "theta": -0.0223, "rho": 0.3021, "theo": 9.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "SFY270319P00142000", "bid": 2.9, "bid_size": 40.0, "ask": 5.8, "ask_size": 85.0, "iv": 0.19, "open_interest": 0.0, "volume": 0.0, "delta": -0.3686, "gamma": 0.024, "vega": 0.3243, "theta": -0.0242, "rho": -0.1629, "theo": 4.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "SFY270319C00143000", "bid": 7.1, "bid_size": 40.0, "ask": 10.5, "ask_size": 40.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.0236, "vega": 0.3286, "theta": -0.0223, "rho": 0.2934, "theo": 8.4891, "change": 0.0, "open": 0.0, "high": 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": "SFY270319P00143000", "bid": 2.7, "bid_size": 85.0, "ask": 6.1, "ask_size": 85.0, "iv": 0.1788, "open_interest": 0.0, "volume": 0.0, "delta": -0.392, "gamma": 0.0251, "vega": 0.3299, "theta": -0.0242, "rho": -0.1708, "theo": 4.5847, "change": 0.0, "open": 0.0, "high": 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": "SFY270319C00144000", "bid": 6.3, "bid_size": 40.0, "ask": 10.1, "ask_size": 85.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": 0.5976, "gamma": 0.0245, "vega": 0.334, "theta": -0.0223, "rho": 0.2839, "theo": 7.8074, "change": 0.0, "open": 0.0, "high": 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": "SFY270319P00144000", "bid": 2.9, "bid_size": 85.0, "ask": 6.3, "ask_size": 85.0, "iv": 0.1716, "open_interest": 0.0, "volume": 0.0, "delta": -0.4167, "gamma": 0.0261, "vega": 0.3347, "theta": -0.0242, "rho": -0.1789, "theo": 4.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SFY270319C00145000", "bid": 5.7, "bid_size": 40.0, "ask": 9.1, "ask_size": 40.0, "iv": 0.1845, "open_interest": 0.0, "volume": 0.0, "delta": 0.5734, "gamma": 0.0253, "vega": 0.3385, "theta": -0.0223, "rho": 0.2734, "theo": 7.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SFY270319P00145000", "bid": 3.4, "bid_size": 85.0, "ask": 6.8, "ask_size": 85.0, "iv": 0.1727, "open_interest": 0.0, "volume": 0.0, "delta": -0.4429, "gamma": 0.0271, "vega": 0.3379, "theta": -0.0241, "rho": -0.1859, "theo": 5.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "SFY270319C00146000", "bid": 5.1, "bid_size": 85.0, "ask": 8.8, "ask_size": 85.0, "iv": 0.1862, "open_interest": 0.0, "volume": 2.0, "delta": 0.5482, "gamma": 0.0261, "vega": 0.3418, "theta": -0.0222, "rho": 0.2626, "theo": 6.5374, "change": 1.4, "open": 6.95, "high": 6.95, "low": 6.95, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-09T15:42:04", "percent_change": 25.2252, "prev_day_close": 5.55000019073486}, {"option": "SFY270319P00146000", "bid": 3.6, "bid_size": 85.0, "ask": 7.2, "ask_size": 85.0, "iv": 0.167, "open_interest": 0.0, "volume": 0.0, "delta": -0.4704, "gamma": 0.0279, "vega": 0.3402, "theta": -0.024, "rho": -0.195, "theo": 5.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SFY270319C00147000", "bid": 4.6, "bid_size": 40.0, "ask": 7.9, "ask_size": 85.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": 0.5221, "gamma": 0.0266, "vega": 0.3439, "theta": -0.022, "rho": 0.251, "theo": 5.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "SFY270319P00147000", "bid": 4.4, "bid_size": 40.0, "ask": 7.5, "ask_size": 85.0, "iv": 0.1679, "open_interest": 0.0, "volume": 0.0, "delta": -0.4988, "gamma": 0.0286, "vega": 0.3405, "theta": -0.0238, "rho": -0.2023, "theo": 6.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SFY270319C00148000", "bid": 4.1, "bid_size": 40.0, "ask": 7.4, "ask_size": 85.0, "iv": 0.1788, "open_interest": 0.0, "volume": 0.0, "delta": 0.4953, "gamma": 0.0271, "vega": 0.3445, "theta": -0.0218, "rho": 0.2388, "theo": 5.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "SFY270319P00148000", "bid": 4.7, "bid_size": 85.0, "ask": 8.1, "ask_size": 85.0, "iv": 0.165, "open_interest": 0.0, "volume": 0.0, "delta": -0.5282, "gamma": 0.0292, "vega": 0.3391, "theta": -0.0235, "rho": -0.2093, "theo": 6.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SFY270319C00149000", "bid": 3.5, "bid_size": 85.0, "ask": 7.1, "ask_size": 85.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": 0.4681, "gamma": 0.0273, "vega": 0.3436, "theta": -0.0215, "rho": 0.2265, "theo": 4.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "SFY270319P00149000", "bid": 5.6, "bid_size": 40.0, "ask": 8.6, "ask_size": 85.0, "iv": 0.1687, "open_interest": 0.0, "volume": 0.0, "delta": -0.5578, "gamma": 0.0295, "vega": 0.3365, "theta": -0.0231, "rho": -0.2172, "theo": 7.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "SFY270319C00150000", "bid": 3.1, "bid_size": 85.0, "ask": 6.0, "ask_size": 40.0, "iv": 0.1685, "open_interest": 0.0, "volume": 1.0, "delta": 0.4408, "gamma": 0.0274, "vega": 0.3411, "theta": -0.0212, "rho": 0.2138, "theo": 4.4424, "change": 0.925, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T15:28:31", "percent_change": 25.5172, "prev_day_close": 3.625}, {"option": "SFY270319P00150000", "bid": 5.4, "bid_size": 85.0, "ask": 9.1, "ask_size": 40.0, "iv": 0.1549, "open_interest": 0.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0296, "vega": 0.3308, "theta": -0.0226, "rho": -0.2221, "theo": 7.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "SFY270319C00151000", "bid": 2.65, "bid_size": 85.0, "ask": 5.6, "ask_size": 85.0, "iv": 0.1673, "open_interest": 2.0, "volume": 0.0, "delta": 0.4138, "gamma": 0.0272, "vega": 0.3372, "theta": -0.0208, "rho": 0.2012, "theo": 4.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-19T13:52:39", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SFY270319P00151000", "bid": 5.9, "bid_size": 85.0, "ask": 9.7, "ask_size": 40.0, "iv": 0.152, "open_interest": 0.0, "volume": 0.0, "delta": -0.6171, "gamma": 0.0294, "vega": 0.3246, "theta": -0.0221, "rho": -0.2299, "theo": 8.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SFY270319C00152000", "bid": 2.2, "bid_size": 85.0, "ask": 5.4, "ask_size": 85.0, "iv": 0.1684, "open_interest": 0.0, "volume": 0.0, "delta": 0.3874, "gamma": 0.0269, "vega": 0.3318, "theta": -0.0204, "rho": 0.1888, "theo": 3.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "SFY270319P00152000", "bid": 7.2, "bid_size": 40.0, "ask": 10.2, "ask_size": 40.0, "iv": 0.1593, "open_interest": 0.0, "volume": 0.0, "delta": -0.6457, "gamma": 0.029, "vega": 0.3158, "theta": -0.0215, "rho": -0.2344, "theo": 8.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "SFY270319C00153000", "bid": 1.75, "bid_size": 85.0, "ask": 4.3, "ask_size": 40.0, "iv": 0.1548, "open_interest": 0.0, "volume": 0.0, "delta": 0.3619, "gamma": 0.0263, "vega": 0.3251, "theta": -0.02, "rho": 0.1765, "theo": 3.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "SFY270319P00153000", "bid": 7.2, "bid_size": 20.0, "ask": 10.8, "ask_size": 40.0, "iv": 0.1461, "open_interest": 0.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0284, "vega": 0.3057, "theta": -0.0209, "rho": -0.2388, "theo": 9.5141, "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": 11.5999999046326}, {"option": "SFY270319C00154000", "bid": 1.45, "bid_size": 85.0, "ask": 3.8, "ask_size": 25.0, "iv": 0.1516, "open_interest": 0.0, "volume": 0.0, "delta": 0.3376, "gamma": 0.0256, "vega": 0.3174, "theta": -0.0195, "rho": 0.165, "theo": 2.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "SFY270319P00154000", "bid": 7.7, "bid_size": 10.0, "ask": 11.6, "ask_size": 30.0, "iv": 0.1428, "open_interest": 0.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.0275, "vega": 0.2962, "theta": -0.0202, "rho": -0.2446, "theo": 10.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "SFY270319C00155000", "bid": 1.1, "bid_size": 85.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.1533, "open_interest": 0.0, "volume": 0.0, "delta": 0.3146, "gamma": 0.0248, "vega": 0.309, "theta": -0.019, "rho": 0.1539, "theo": 2.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499998211861}, {"option": "SFY270319P00155000", "bid": 8.2, "bid_size": 10.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.1382, "open_interest": 0.0, "volume": 0.0, "delta": -0.724, "gamma": 0.0265, "vega": 0.2837, "theta": -0.0194, "rho": -0.244, "theo": 10.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "SFY270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 40.0, "iv": 0.1495, "open_interest": 0.0, "volume": 0.0, "delta": 0.2216, "gamma": 0.0199, "vega": 0.2609, "theta": -0.0167, "rho": 0.1086, "theo": 1.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SFY270319P00160000", "bid": 12.2, "bid_size": 10.0, "ask": 16.6, "ask_size": 10.0, "iv": 0.128, "open_interest": 0.0, "volume": 0.0, "delta": -0.8201, "gamma": 0.0206, "vega": 0.2233, "theta": -0.0156, "rho": -0.2558, "theo": 15.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "SFY270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 85.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": 0.1612, "gamma": 0.0153, "vega": 0.2163, "theta": -0.0146, "rho": 0.0789, "theo": 1.263, "change": 0.0, "open": 0.0, "high": 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": "SFY270319P00165000", "bid": 16.8, "bid_size": 10.0, "ask": 21.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0161, "vega": 0.1711, "theta": -0.0128, "rho": -0.25, "theo": 19.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "SFY270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 85.0, "iv": 0.1946, "open_interest": 0.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0118, "vega": 0.1796, "theta": -0.0129, "rho": 0.0593, "theo": 0.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SFY270319P00170000", "bid": 21.8, "bid_size": 10.0, "ask": 26.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0141, "vega": 0.1251, "theta": -0.012, "rho": -0.2064, "theo": 24.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "SFY270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 85.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0092, "vega": 0.1508, "theta": -0.0116, "rho": 0.0461, "theo": 0.7517, "change": 0.0, "open": 0.0, "high": 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": "SFY270319P00175000", "bid": 26.8, "bid_size": 10.0, "ask": 31.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0136, "vega": 0.0844, "theta": -0.0141, "rho": -0.1431, "theo": 29.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "SFY270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 85.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0073, "vega": 0.1283, "theta": -0.0104, "rho": 0.0369, "theo": 0.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SFY270319P00180000", "bid": 31.8, "bid_size": 10.0, "ask": 36.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0103, "vega": 0.0444, "theta": -0.0145, "rho": -0.0752, "theo": 34.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "SFY270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 85.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0059, "vega": 0.1107, "theta": -0.0095, "rho": 0.0303, "theo": 0.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SFY270319P00185000", "bid": 36.8, "bid_size": 10.0, "ask": 41.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0045, "vega": 0.0087, "theta": -0.0147, "rho": 0.0, "theo": 39.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "SFY270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 55.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0049, "vega": 0.0964, "theta": -0.0087, "rho": 0.0253, "theo": 0.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SFY270319P00190000", "bid": 41.8, "bid_size": 10.0, "ask": 46.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0012, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 44.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "SFY270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 55.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0041, "vega": 0.085, "theta": -0.008, "rho": 0.0215, "theo": 0.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SFY270319P00195000", "bid": 46.8, "bid_size": 10.0, "ask": 51.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 49.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "SFY270319C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 55.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0035, "vega": 0.0755, "theta": -0.0075, "rho": 0.0185, "theo": 0.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SFY270319P00200000", "bid": 51.8, "bid_size": 10.0, "ask": 56.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 54.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7000007629394}, {"option": "SFY270617C00137000", "bid": 11.5, "bid_size": 3.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.1843, "open_interest": 0.0, "volume": 0.0, "delta": 0.695, "gamma": 0.0145, "vega": 0.386, "theta": -0.0151, "rho": 0.5237, "theo": 14.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "SFY270617P00137000", "bid": 2.6, "bid_size": 30.0, "ask": 6.6, "ask_size": 60.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": -0.3024, "gamma": 0.0152, "vega": 0.3902, "theta": -0.0181, "rho": -0.2395, "theo": 4.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SFY270617C00138000", "bid": 10.5, "bid_size": 2.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.1737, "open_interest": 0.0, "volume": 0.0, "delta": 0.6822, "gamma": 0.0151, "vega": 0.3933, "theta": -0.0152, "rho": 0.5173, "theo": 14.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "SFY270617P00138000", "bid": 2.85, "bid_size": 30.0, "ask": 6.7, "ask_size": 60.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": -0.3163, "gamma": 0.0159, "vega": 0.3978, "theta": -0.0181, "rho": -0.2481, "theo": 5.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "SFY270617C00139000", "bid": 9.8, "bid_size": 2.0, "ask": 14.7, "ask_size": 2.0, "iv": 0.172, "open_interest": 0.0, "volume": 0.0, "delta": 0.6685, "gamma": 0.0157, "vega": 0.4006, "theta": -0.0153, "rho": 0.51, "theo": 13.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SFY270617P00139000", "bid": 2.2, "bid_size": 2.0, "ask": 7.1, "ask_size": 60.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": -0.331, "gamma": 0.0167, "vega": 0.405, "theta": -0.0181, "rho": -0.2576, "theo": 5.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "SFY270617C00140000", "bid": 9.2, "bid_size": 4.0, "ask": 14.2, "ask_size": 4.0, "iv": 0.1737, "open_interest": 0.0, "volume": 0.0, "delta": 0.6541, "gamma": 0.0164, "vega": 0.4076, "theta": -0.0154, "rho": 0.5017, "theo": 12.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "SFY270617P00140000", "bid": 3.3, "bid_size": 30.0, "ask": 7.3, "ask_size": 60.0, "iv": 0.1916, "open_interest": 0.0, "volume": 0.0, "delta": -0.3466, "gamma": 0.0174, "vega": 0.4116, "theta": -0.018, "rho": -0.267, "theo": 5.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SFY270617C00141000", "bid": 8.5, "bid_size": 4.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.1712, "open_interest": 0.0, "volume": 0.0, "delta": 0.6388, "gamma": 0.017, "vega": 0.4143, "theta": -0.0155, "rho": 0.4927, "theo": 11.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SFY270617P00141000", "bid": 3.0, "bid_size": 60.0, "ask": 7.6, "ask_size": 60.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": -0.3631, "gamma": 0.0181, "vega": 0.4178, "theta": -0.018, "rho": -0.2754, "theo": 5.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SFY270617C00142000", "bid": 7.8, "bid_size": 4.0, "ask": 12.8, "ask_size": 4.0, "iv": 0.1683, "open_interest": 0.0, "volume": 0.0, "delta": 0.6226, "gamma": 0.0176, "vega": 0.4205, "theta": -0.0156, "rho": 0.483, "theo": 11.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "SFY270617P00142000", "bid": 3.2, "bid_size": 60.0, "ask": 7.9, "ask_size": 60.0, "iv": 0.1779, "open_interest": 0.0, "volume": 0.0, "delta": -0.3807, "gamma": 0.0189, "vega": 0.4236, "theta": -0.0179, "rho": -0.2847, "theo": 5.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "SFY270617C00143000", "bid": 6.9, "bid_size": 11.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.1592, "open_interest": 0.0, "volume": 0.0, "delta": 0.6057, "gamma": 0.0182, "vega": 0.4262, "theta": -0.0156, "rho": 0.4724, "theo": 10.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "SFY270617P00143000", "bid": 3.5, "bid_size": 60.0, "ask": 8.2, "ask_size": 60.0, "iv": 0.1748, "open_interest": 0.0, "volume": 0.0, "delta": -0.3993, "gamma": 0.0196, "vega": 0.429, "theta": -0.0178, "rho": -0.2958, "theo": 6.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SFY270617C00144000", "bid": 6.3, "bid_size": 11.0, "ask": 11.2, "ask_size": 2.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": 0.5879, "gamma": 0.0188, "vega": 0.4314, "theta": -0.0156, "rho": 0.4606, "theo": 9.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SFY270617P00144000", "bid": 3.6, "bid_size": 60.0, "ask": 8.5, "ask_size": 61.0, "iv": 0.1689, "open_interest": 0.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.0203, "vega": 0.4333, "theta": -0.0177, "rho": -0.3052, "theo": 6.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SFY270617C00145000", "bid": 7.6, "bid_size": 60.0, "ask": 12.1, "ask_size": 30.0, "iv": 0.1953, "open_interest": 0.0, "volume": 0.0, "delta": 0.5693, "gamma": 0.0194, "vega": 0.4359, "theta": -0.0157, "rho": 0.4479, "theo": 9.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "SFY270617P00145000", "bid": 5.0, "bid_size": 30.0, "ask": 8.9, "ask_size": 60.0, "iv": 0.1786, "open_interest": 0.0, "volume": 0.0, "delta": -0.4394, "gamma": 0.021, "vega": 0.4365, "theta": -0.0176, "rho": -0.3135, "theo": 6.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "SFY270617C00146000", "bid": 7.0, "bid_size": 60.0, "ask": 11.7, "ask_size": 30.0, "iv": 0.1951, "open_interest": 0.0, "volume": 0.0, "delta": 0.55, "gamma": 0.0198, "vega": 0.4394, "theta": -0.0157, "rho": 0.4348, "theo": 8.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SFY270617P00146000", "bid": 4.8, "bid_size": 60.0, "ask": 9.3, "ask_size": 60.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": -0.4608, "gamma": 0.0216, "vega": 0.4387, "theta": -0.0175, "rho": -0.3233, "theo": 7.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "SFY270617C00147000", "bid": 4.8, "bid_size": 11.0, "ask": 9.7, "ask_size": 2.0, "iv": 0.1583, "open_interest": 0.0, "volume": 0.0, "delta": 0.5301, "gamma": 0.0202, "vega": 0.442, "theta": -0.0156, "rho": 0.4208, "theo": 7.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "SFY270617P00147000", "bid": 5.3, "bid_size": 30.0, "ask": 9.8, "ask_size": 60.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": -0.4829, "gamma": 0.0222, "vega": 0.4398, "theta": -0.0173, "rho": -0.3344, "theo": 7.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "SFY270617C00148000", "bid": 5.8, "bid_size": 60.0, "ask": 10.3, "ask_size": 30.0, "iv": 0.1867, "open_interest": 0.0, "volume": 0.0, "delta": 0.5098, "gamma": 0.0205, "vega": 0.4435, "theta": -0.0156, "rho": 0.4059, "theo": 7.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "SFY270617P00148000", "bid": 5.8, "bid_size": 30.0, "ask": 10.3, "ask_size": 60.0, "iv": 0.1683, "open_interest": 0.0, "volume": 0.0, "delta": -0.5055, "gamma": 0.0226, "vega": 0.4393, "theta": -0.0172, "rho": -0.3408, "theo": 8.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "SFY270617C00149000", "bid": 5.3, "bid_size": 60.0, "ask": 9.7, "ask_size": 30.0, "iv": 0.1842, "open_interest": 0.0, "volume": 0.0, "delta": 0.4892, "gamma": 0.0208, "vega": 0.4439, "theta": -0.0156, "rho": 0.3908, "theo": 6.7703, "change": 0.0, "open": 0.0, "high": 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": "SFY270617P00149000", "bid": 6.4, "bid_size": 4.0, "ask": 11.4, "ask_size": 4.0, "iv": 0.1749, "open_interest": 0.0, "volume": 0.0, "delta": -0.5286, "gamma": 0.023, "vega": 0.4376, "theta": -0.017, "rho": -0.3484, "theo": 8.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SFY270617C00150000", "bid": 4.7, "bid_size": 60.0, "ask": 9.3, "ask_size": 30.0, "iv": 0.1825, "open_interest": 0.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.0208, "vega": 0.4431, "theta": -0.0155, "rho": 0.3756, "theo": 6.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SFY270617P00150000", "bid": 7.0, "bid_size": 4.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.1753, "open_interest": 0.0, "volume": 0.0, "delta": -0.5517, "gamma": 0.0232, "vega": 0.4342, "theta": -0.0168, "rho": -0.3579, "theo": 9.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SFY270617C00151000", "bid": 4.3, "bid_size": 60.0, "ask": 9.1, "ask_size": 60.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": 0.4482, "gamma": 0.0208, "vega": 0.4412, "theta": -0.0155, "rho": 0.36, "theo": 5.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SFY270617P00151000", "bid": 7.9, "bid_size": 1.0, "ask": 12.8, "ask_size": 12.0, "iv": 0.181, "open_interest": 0.0, "volume": 0.0, "delta": -0.5746, "gamma": 0.0233, "vega": 0.4298, "theta": -0.0166, "rho": -0.3627, "theo": 9.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "SFY270617C00152000", "bid": 3.9, "bid_size": 60.0, "ask": 8.6, "ask_size": 60.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": 0.4281, "gamma": 0.0207, "vega": 0.4381, "theta": -0.0154, "rho": 0.3445, "theo": 5.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SFY270617P00152000", "bid": 8.4, "bid_size": 4.0, "ask": 13.4, "ask_size": 4.0, "iv": 0.1794, "open_interest": 0.0, "volume": 0.0, "delta": -0.5971, "gamma": 0.0232, "vega": 0.4237, "theta": -0.0164, "rho": -0.3685, "theo": 10.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "SFY270617C00153000", "bid": 3.3, "bid_size": 60.0, "ask": 8.1, "ask_size": 60.0, "iv": 0.1792, "open_interest": 0.0, "volume": 0.0, "delta": 0.4087, "gamma": 0.0205, "vega": 0.4342, "theta": -0.0153, "rho": 0.3296, "theo": 5.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "SFY270617P00153000", "bid": 8.1, "bid_size": 30.0, "ask": 12.8, "ask_size": 60.0, "iv": 0.1531, "open_interest": 0.0, "volume": 0.0, "delta": -0.6189, "gamma": 0.0231, "vega": 0.4166, "theta": -0.0162, "rho": -0.3711, "theo": 10.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "SFY270617C00154000", "bid": 2.95, "bid_size": 60.0, "ask": 7.7, "ask_size": 60.0, "iv": 0.1787, "open_interest": 0.0, "volume": 0.0, "delta": 0.39, "gamma": 0.0202, "vega": 0.4294, "theta": -0.0152, "rho": 0.315, "theo": 4.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "SFY270617P00154000", "bid": 8.5, "bid_size": 31.0, "ask": 13.5, "ask_size": 61.0, "iv": 0.1497, "open_interest": 0.0, "volume": 0.0, "delta": -0.6399, "gamma": 0.0228, "vega": 0.4084, "theta": -0.0159, "rho": -0.3797, "theo": 11.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "SFY270617C00155000", "bid": 2.6, "bid_size": 60.0, "ask": 7.0, "ask_size": 60.0, "iv": 0.1742, "open_interest": 0.0, "volume": 0.0, "delta": 0.3721, "gamma": 0.0198, "vega": 0.4238, "theta": -0.0152, "rho": 0.3007, "theo": 4.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "SFY270617P00155000", "bid": 8.7, "bid_size": 20.0, "ask": 12.8, "ask_size": 20.0, "iv": 0.1231, "open_interest": 0.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.0224, "vega": 0.3997, "theta": -0.0157, "rho": -0.3797, "theo": 12.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "SFY270617C00156000", "bid": 2.2, "bid_size": 60.0, "ask": 6.6, "ask_size": 60.0, "iv": 0.1721, "open_interest": 0.0, "volume": 0.0, "delta": 0.3552, "gamma": 0.0194, "vega": 0.4176, "theta": -0.0151, "rho": 0.2872, "theo": 4.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "SFY270617P00156000", "bid": 10.6, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.166, "open_interest": 0.0, "volume": 0.0, "delta": -0.6785, "gamma": 0.0219, "vega": 0.3905, "theta": -0.0154, "rho": -0.3825, "theo": 13.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "SFY270617C00157000", "bid": 1.75, "bid_size": 60.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.1603, "open_interest": 0.0, "volume": 0.0, "delta": 0.3392, "gamma": 0.0189, "vega": 0.4112, "theta": -0.015, "rho": 0.2746, "theo": 4.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "SFY270617P00157000", "bid": 11.3, "bid_size": 1.0, "ask": 16.2, "ask_size": 2.0, "iv": 0.1652, "open_interest": 0.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.0214, "vega": 0.3806, "theta": -0.0151, "rho": -0.3812, "theo": 13.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SFY270617C00158000", "bid": 1.45, "bid_size": 60.0, "ask": 5.8, "ask_size": 60.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": 0.3242, "gamma": 0.0183, "vega": 0.4044, "theta": -0.0149, "rho": 0.2626, "theo": 3.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "SFY270617P00158000", "bid": 10.6, "bid_size": 12.0, "ask": 15.6, "ask_size": 12.0, "iv": 0.1209, "open_interest": 0.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.0208, "vega": 0.3698, "theta": -0.0148, "rho": -0.3874, "theo": 14.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "SFY270617C00159000", "bid": 1.15, "bid_size": 60.0, "ask": 5.5, "ask_size": 60.0, "iv": 0.1661, "open_interest": 0.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.0178, "vega": 0.3972, "theta": -0.0149, "rho": 0.2511, "theo": 3.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "SFY270617P00159000", "bid": 12.0, "bid_size": 2.0, "ask": 16.9, "ask_size": 1.0, "iv": 0.1396, "open_interest": 0.0, "volume": 0.0, "delta": -0.7279, "gamma": 0.0201, "vega": 0.3608, "theta": -0.0145, "rho": -0.3875, "theo": 15.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "SFY270617C00160000", "bid": 0.85, "bid_size": 60.0, "ask": 4.8, "ask_size": 30.0, "iv": 0.1593, "open_interest": 0.0, "volume": 0.0, "delta": 0.2971, "gamma": 0.0172, "vega": 0.39, "theta": -0.0148, "rho": 0.2404, "theo": 3.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999995529652}, {"option": "SFY270617P00160000", "bid": 12.3, "bid_size": 12.0, "ask": 17.3, "ask_size": 12.0, "iv": 0.1198, "open_interest": 0.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0195, "vega": 0.3507, "theta": -0.0142, "rho": -0.3874, "theo": 16.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}], "symbol": "SFY", "security_type": "stock", "exchange_id": 3, "current_price": 145.75, "price_change": 3.82, "price_change_percent": 2.6209, "bid": 144.88, "ask": 146.34, "bid_size": 3800, "ask_size": 2100, "open": 142.73, "high": 146.1691, "low": 142.6063, "close": 145.75, "prev_day_close": 145.75, "volume": 17121, "iv30": 18.331, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415192329, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "SFY"}