{"timestamp": "2026-11-09 23:37:23", "data": {"options": [{"option": "SG261113C00002000", "bid": 10.9, "bid_size": 318.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 3.0, "volume": 196.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 11.365, "change": 1.48, "open": 10.32, "high": 11.18, "low": 10.32, "tick": "up", "last_trade_price": 11.18, "last_trade_time": "2026-11-09T15:47:34", "percent_change": 15.2577, "prev_day_close": 9.7000002861023}, {"option": "SG261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 8.5014, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:44:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SG261113C00002500", "bid": 10.5, "bid_size": 324.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 655.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 10.865, "change": 1.52, "open": 10.15, "high": 10.77, "low": 10.15, "tick": "up", "last_trade_price": 10.77, "last_trade_time": "2026-11-09T15:56:10", "percent_change": 16.4324, "prev_day_close": 9.25}, {"option": "SG261113P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 7.4977, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T13:44:49", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261113C00003000", "bid": 10.1, "bid_size": 237.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 1075.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 10.365, "change": 1.53, "open": 9.55, "high": 10.28, "low": 9.55, "tick": "up", "last_trade_price": 10.28, "last_trade_time": "2026-11-09T15:56:10", "percent_change": 17.4857, "prev_day_close": 8.75}, {"option": "SG261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 6.6927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261113C00003500", "bid": 9.4, "bid_size": 384.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 602.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 9.865, "change": 1.45, "open": 9.23, "high": 9.72, "low": 9.12, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T15:51:22", "percent_change": 17.5758, "prev_day_close": 8.25}, {"option": "SG261113P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 646.0, "iv": 7.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261113C00004000", "bid": 8.9, "bid_size": 150.0, "ask": 9.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 2.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 9.365, "change": 1.25, "open": 8.65, "high": 9.05, "low": 8.65, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-11-09T13:08:51", "percent_change": 16.0256, "prev_day_close": 7.80000019073486}, {"option": "SG261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 793.0, "iv": 7.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261113C00004500", "bid": 8.3, "bid_size": 172.0, "ask": 9.1, "ask_size": 44.0, "iv": 0.0, "open_interest": 1.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 8.865, "change": 1.21, "open": 8.11, "high": 8.51, "low": 8.11, "tick": "up", "last_trade_price": 8.51, "last_trade_time": "2026-11-09T11:44:58", "percent_change": 16.5753, "prev_day_close": 7.30000019073486}, {"option": "SG261113P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 766.0, "iv": 6.8458, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261113C00005000", "bid": 7.9, "bid_size": 147.0, "ask": 8.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 3.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 8.365, "change": 1.24, "open": 8.08, "high": 8.08, "low": 8.04, "tick": "no_change", "last_trade_price": 8.04, "last_trade_time": "2026-11-09T13:08:32", "percent_change": 18.2353, "prev_day_close": 6.79999995231628}, {"option": "SG261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 732.0, "iv": 6.24, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261113C00005500", "bid": 7.3, "bid_size": 182.0, "ask": 8.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 3.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 7.865, "change": 1.18, "open": 6.8, "high": 7.58, "low": 6.8, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-11-09T12:16:40", "percent_change": 18.7302, "prev_day_close": 6.30000019073486}, {"option": "SG261113P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 594.0, "iv": 5.6961, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-01T12:33:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261113C00006000", "bid": 6.8, "bid_size": 178.0, "ask": 7.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 4.0, "volume": 7.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 7.365, "change": 0.7, "open": 6.37, "high": 6.54, "low": 6.37, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-09T10:00:19", "percent_change": 12.1739, "prev_day_close": 5.75}, {"option": "SG261113P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.7161, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-09T10:16:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SG261113C00006500", "bid": 6.3, "bid_size": 174.0, "ask": 7.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 6.865, "change": 0.67, "open": 5.87, "high": 5.87, "low": 5.87, "tick": "up", "last_trade_price": 5.87, "last_trade_time": "2026-11-09T10:01:16", "percent_change": 12.8846, "prev_day_close": 5.20000004768372}, {"option": "SG261113P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 198.0, "iv": 3.3763, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T15:08:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SG261113C00007000", "bid": 5.8, "bid_size": 183.0, "ask": 6.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 6.365, "change": 1.25, "open": 5.44, "high": 6.0, "low": 5.44, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T11:41:42", "percent_change": 26.3158, "prev_day_close": 4.75}, {"option": "SG261113P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.0613, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:12:20", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SG261113C00007500", "bid": 5.3, "bid_size": 179.0, "ask": 6.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 5.865, "change": 1.32, "open": 5.58, "high": 5.58, "low": 5.57, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-11-09T12:22:02", "percent_change": 31.0588, "prev_day_close": 4.25}, {"option": "SG261113P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.7672, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-20T14:47:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261113C00008000", "bid": 5.1, "bid_size": 123.0, "ask": 5.5, "ask_size": 39.0, "iv": 0.0, "open_interest": 8.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 5.365, "change": 1.55, "open": 5.05, "high": 5.3, "low": 5.05, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:56:30", "percent_change": 41.3333, "prev_day_close": 3.75}, {"option": "SG261113P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.4909, "open_interest": 17.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-28T15:41:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261113C00008500", "bid": 4.6, "bid_size": 105.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 33.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 4.865, "change": 1.55, "open": 3.9, "high": 4.8, "low": 3.9, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:56:30", "percent_change": 47.6923, "prev_day_close": 3.25}, {"option": "SG261113P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.2299, "open_interest": 520.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0009, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:36:59", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261113C00009000", "bid": 4.1, "bid_size": 102.0, "ask": 4.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 28.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 4.365, "change": 1.31, "open": 3.4, "high": 4.16, "low": 3.4, "tick": "up", "last_trade_price": 4.16, "last_trade_time": "2026-11-09T15:40:23", "percent_change": 45.9649, "prev_day_close": 2.84999990463257}, {"option": "SG261113P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1065.0, "iv": 2.8932, "open_interest": 66.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0017, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T14:28:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261113C00009500", "bid": 3.7, "bid_size": 73.0, "ask": 4.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 27.0, "volume": 8.0, "delta": 0.9998, "gamma": 0.0011, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 3.865, "change": 1.575, "open": 2.9, "high": 3.85, "low": 2.9, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T15:56:20", "percent_change": 69.2308, "prev_day_close": 2.27500003576279}, {"option": "SG261113P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 295.0, "iv": 1.7456, "open_interest": 77.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0036, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:35:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SG261113C00010000", "bid": 3.1, "bid_size": 413.0, "ask": 3.5, "ask_size": 195.0, "iv": 0.0, "open_interest": 3297.0, "volume": 4.0, "delta": 0.9988, "gamma": 0.0052, "vega": 0.0001, "theta": -0.002, "rho": 0.0001, "theo": 3.3652, "change": 1.37, "open": 3.12, "high": 3.2, "low": 3.12, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-09T11:31:33", "percent_change": 76.1111, "prev_day_close": 1.80000007152557}, {"option": "SG261113P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1052.0, "iv": 2.162, "open_interest": 62.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0078, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T14:59:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SG261113C00010500", "bid": 2.7, "bid_size": 263.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.0, "open_interest": 117.0, "volume": 332.0, "delta": 0.9945, "gamma": 0.0171, "vega": 0.0002, "theta": -0.0029, "rho": 0.0002, "theo": 2.8662, "change": 1.405, "open": 1.7, "high": 2.83, "low": 1.62, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-09T15:57:53", "percent_change": 98.5965, "prev_day_close": 1.42500001192093}, {"option": "SG261113P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2994, "open_interest": 25.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0173, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T14:58:28", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SG261113C00011000", "bid": 2.15, "bid_size": 84.0, "ask": 2.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 38.0, "volume": 3.0, "delta": 0.9824, "gamma": 0.0404, "vega": 0.0006, "theta": -0.0061, "rho": 0.0004, "theo": 2.3706, "change": 1.055, "open": 1.51, "high": 2.18, "low": 1.51, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-09T12:34:13", "percent_change": 93.7778, "prev_day_close": 1.125}, {"option": "SG261113P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 1.258, "open_interest": 61.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0383, "vega": 0.0007, "theta": -0.0063, "rho": 0.0, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T11:45:16", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "SG261113C00011500", "bid": 1.65, "bid_size": 317.0, "ask": 2.05, "ask_size": 234.0, "iv": 0.0, "open_interest": 1226.0, "volume": 38.0, "delta": 0.9544, "gamma": 0.082, "vega": 0.0013, "theta": -0.0132, "rho": 0.0007, "theo": 1.8841, "change": 0.925, "open": 1.15, "high": 1.75, "low": 1.14, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 112.121, "prev_day_close": 0.824999988079071}, {"option": "SG261113P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 609.0, "iv": 1.329, "open_interest": 1020.0, "volume": 13.0, "delta": -0.0482, "gamma": 0.081, "vega": 0.0014, "theta": -0.0133, "rho": -0.0001, "theo": 0.0249, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:44:30", "percent_change": -81.8182, "prev_day_close": 0.274999998509884}, {"option": "SG261113C00012000", "bid": 1.35, "bid_size": 237.0, "ask": 1.55, "ask_size": 240.0, "iv": 0.9554, "open_interest": 1061.0, "volume": 24.0, "delta": 0.8965, "gamma": 0.1552, "vega": 0.0025, "theta": -0.0255, "rho": 0.0009, "theo": 1.4189, "change": 0.785, "open": 0.75, "high": 1.31, "low": 0.7, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T14:57:59", "percent_change": 149.524, "prev_day_close": 0.525000005960464}, {"option": "SG261113P00012000", "bid": 0.05, "bid_size": 157.0, "ask": 0.15, "ask_size": 181.0, "iv": 0.9789, "open_interest": 5.0, "volume": 42.0, "delta": -0.1058, "gamma": 0.1541, "vega": 0.0026, "theta": -0.0255, "rho": -0.0002, "theo": 0.0611, "change": -0.375, "open": 0.27, "high": 0.27, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:06:29", "percent_change": -78.9474, "prev_day_close": 0.475000008940697}, {"option": "SG261113C00012500", "bid": 0.9, "bid_size": 280.0, "ask": 1.1, "ask_size": 32.0, "iv": 0.8258, "open_interest": 404.0, "volume": 33.0, "delta": 0.7927, "gamma": 0.251, "vega": 0.004, "theta": -0.042, "rho": 0.001, "theo": 0.9967, "change": 0.72, "open": 0.4, "high": 1.02, "low": 0.39, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T15:44:15", "percent_change": 240.0, "prev_day_close": 0.299999997019768}, {"option": "SG261113P00012500", "bid": 0.05, "bid_size": 207.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.7791, "open_interest": 0.0, "volume": 21.0, "delta": -0.209, "gamma": 0.2494, "vega": 0.004, "theta": -0.0418, "rho": -0.0005, "theo": 0.1402, "change": -0.605, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:57:01", "percent_change": -78.0645, "prev_day_close": 0.775000005960464}, {"option": "SG261113C00013000", "bid": 0.6, "bid_size": 135.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.8629, "open_interest": 19.0, "volume": 87.0, "delta": 0.6414, "gamma": 0.3313, "vega": 0.0052, "theta": -0.0561, "rho": 0.001, "theo": 0.6446, "change": 0.525, "open": 0.25, "high": 0.7, "low": 0.2, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:44:28", "percent_change": 300.0, "prev_day_close": 0.175000004470348}, {"option": "SG261113P00013000", "bid": 0.2, "bid_size": 291.0, "ask": 0.4, "ask_size": 194.0, "iv": 0.8256, "open_interest": 0.0, "volume": 16.0, "delta": -0.3594, "gamma": 0.3293, "vega": 0.0052, "theta": -0.0558, "rho": -0.0008, "theo": 0.2892, "change": -0.73, "open": 0.4, "high": 0.48, "low": 0.4, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T14:17:50", "percent_change": -63.4783, "prev_day_close": 1.15000003576279}, {"option": "SG261113C00013500", "bid": 0.3, "bid_size": 455.0, "ask": 0.5, "ask_size": 269.0, "iv": 0.8339, "open_interest": 25.0, "volume": 116.0, "delta": 0.4666, "gamma": 0.353, "vega": 0.0056, "theta": -0.0597, "rho": 0.0008, "theo": 0.3822, "change": 0.25, "open": 0.2, "high": 0.35, "low": 0.12, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:55:42", "percent_change": 250.0, "prev_day_close": 0.100000003352761}, {"option": "SG261113P00013500", "bid": 0.45, "bid_size": 136.0, "ask": 0.65, "ask_size": 112.0, "iv": 0.8427, "open_interest": 0.0, "volume": 4.0, "delta": -0.5333, "gamma": 0.3513, "vega": 0.0056, "theta": -0.0594, "rho": -0.0013, "theo": 0.5272, "change": -1.165, "open": 0.75, "high": 0.75, "low": 0.54, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T15:42:39", "percent_change": -67.5362, "prev_day_close": 1.72500002384186}, {"option": "SG261113C00014000", "bid": 0.2, "bid_size": 19.0, "ask": 0.3, "ask_size": 98.0, "iv": 0.8389, "open_interest": 3268.0, "volume": 88.0, "delta": 0.3046, "gamma": 0.3089, "vega": 0.0049, "theta": -0.0515, "rho": 0.0005, "theo": 0.2085, "change": 0.16, "open": 0.15, "high": 0.3, "low": 0.01, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:57:17", "percent_change": 320.0, "prev_day_close": 0.0500000007450581}, {"option": "SG261113P00014000", "bid": 0.8, "bid_size": 80.0, "ask": 1.0, "ask_size": 135.0, "iv": 0.8985, "open_interest": 0.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.3077, "vega": 0.0049, "theta": -0.0512, "rho": -0.0017, "theo": 0.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "SG261113C00014500", "bid": 0.05, "bid_size": 79.0, "ask": 0.15, "ask_size": 11.0, "iv": 0.7974, "open_interest": 0.0, "volume": 6.0, "delta": 0.1803, "gamma": 0.2291, "vega": 0.0037, "theta": -0.037, "rho": 0.0004, "theo": 0.1059, "change": 0.005, "open": 0.12, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:27:57", "percent_change": 4.0, "prev_day_close": 0.125}, {"option": "SG261113P00014500", "bid": 1.15, "bid_size": 147.0, "ask": 1.6, "ask_size": 217.0, "iv": 1.1126, "open_interest": 0.0, "volume": 0.0, "delta": -0.8185, "gamma": 0.2285, "vega": 0.0037, "theta": -0.0368, "rho": -0.002, "theo": 1.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "SG261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.8218, "open_interest": 5.0, "volume": 2.0, "delta": 0.0984, "gamma": 0.149, "vega": 0.0024, "theta": -0.0231, "rho": 0.0002, "theo": 0.0508, "change": -0.055, "open": 0.04, "high": 0.07, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:39:34", "percent_change": -44.0, "prev_day_close": 0.125}, {"option": "SG261113P00015000", "bid": 1.6, "bid_size": 73.0, "ask": 2.05, "ask_size": 186.0, "iv": 1.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.1487, "vega": 0.0024, "theta": -0.0228, "rho": -0.0023, "theo": 1.6956, "change": 0.0, "open": 0.0, "high": 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": "SG261113C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 415.0, "iv": 1.2651, "open_interest": 4.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0876, "vega": 0.0014, "theta": -0.0129, "rho": 0.0001, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T10:51:55", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261113P00015500", "bid": 1.95, "bid_size": 76.0, "ask": 2.7, "ask_size": 38.0, "iv": 1.4267, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0875, "vega": 0.0014, "theta": -0.0126, "rho": -0.0024, "theo": 2.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SG261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 400.0, "iv": 1.442, "open_interest": 3.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0476, "vega": 0.0008, "theta": -0.0066, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T10:26:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261113P00016000", "bid": 2.55, "bid_size": 12.0, "ask": 3.3, "ask_size": 12.0, "iv": 1.8823, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0476, "vega": 0.0008, "theta": -0.0062, "rho": -0.0026, "theo": 2.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "SG261113C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 130.0, "iv": 1.5145, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0244, "vega": 0.0004, "theta": -0.0032, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261113P00016500", "bid": 3.0, "bid_size": 63.0, "ask": 3.8, "ask_size": 23.0, "iv": 2.0048, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0244, "vega": 0.0004, "theta": -0.0028, "rho": -0.0027, "theo": 3.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SG261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1001.0, "iv": 1.8528, "open_interest": 50.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.012, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T14:01:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261113P00017000", "bid": 3.5, "bid_size": 63.0, "ask": 4.3, "ask_size": 27.0, "iv": 2.1796, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0119, "vega": 0.0002, "theta": -0.001, "rho": -0.0028, "theo": 3.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SG261120C00001000", "bid": 12.0, "bid_size": 384.0, "ask": 12.9, "ask_size": 47.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": 0.9988, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 12.327, "change": 1.22, "open": 11.98, "high": 11.98, "low": 11.97, "tick": "down", "last_trade_price": 11.97, "last_trade_time": "2026-11-09T12:37:16", "percent_change": 11.3488, "prev_day_close": 10.75}, {"option": "SG261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 85.0, "iv": 7.114, "open_interest": 7.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:31:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SG261120C00002000", "bid": 10.7, "bid_size": 590.0, "ask": 11.8, "ask_size": 34.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0022, "rho": 0.0001, "theo": 11.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-10-02T14:17:43", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SG261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1322.0, "iv": 7.1171, "open_interest": 2.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0027, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T13:31:35", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261120C00003000", "bid": 9.7, "bid_size": 700.0, "ask": 11.0, "ask_size": 58.0, "iv": 4.3127, "open_interest": 3.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.001, "vega": 0.0001, "theta": -0.0018, "rho": 0.0001, "theo": 10.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.76, "last_trade_time": "2026-10-28T09:41:07", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "SG261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 788.0, "iv": 5.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.001, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261120C00004000", "bid": 8.7, "bid_size": 695.0, "ask": 10.0, "ask_size": 60.0, "iv": 3.5056, "open_interest": 7.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0014, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 9.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-10-28T09:41:20", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SG261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 751.0, "iv": 4.5401, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261120C00005000", "bid": 7.7, "bid_size": 725.0, "ask": 8.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0018, "rho": 0.0002, "theo": 8.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-27T11:17:46", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SG261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.705, "open_interest": 115.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0021, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T11:12:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SG261120C00005500", "bid": 7.2, "bid_size": 324.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0027, "vega": 0.0001, "theta": -0.0019, "rho": 0.0002, "theo": 7.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SG261120P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1289.0, "iv": 3.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261120C00006000", "bid": 6.9, "bid_size": 311.0, "ask": 7.9, "ask_size": 76.0, "iv": 2.8073, "open_interest": 40.0, "volume": 5.0, "delta": 0.9976, "gamma": 0.0035, "vega": 0.0001, "theta": -0.0021, "rho": 0.0002, "theo": 7.326, "change": 1.38, "open": 7.13, "high": 7.13, "low": 7.13, "tick": "no_change", "last_trade_price": 7.13, "last_trade_time": "2026-11-09T11:13:26", "percent_change": 24.0, "prev_day_close": 5.75}, {"option": "SG261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.2368, "open_interest": 211.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0033, "vega": 0.0003, "theta": -0.0025, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T13:15:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SG261120C00006500", "bid": 6.2, "bid_size": 318.0, "ask": 7.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0046, "vega": 0.0002, "theta": -0.0023, "rho": 0.0003, "theo": 6.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-11-02T12:35:58", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "SG261120P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 701.0, "iv": 2.4596, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0042, "vega": 0.0004, "theta": -0.0027, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261120C00007000", "bid": 6.0, "bid_size": 590.0, "ask": 6.5, "ask_size": 238.0, "iv": 0.0, "open_interest": 8935.0, "volume": 5.0, "delta": 0.9956, "gamma": 0.0062, "vega": 0.0002, "theta": -0.0026, "rho": 0.0003, "theo": 6.3269, "change": 1.25, "open": 5.35, "high": 6.1, "low": 5.35, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T14:19:57", "percent_change": 25.7732, "prev_day_close": 4.85000014305115}, {"option": "SG261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2129.0, "iv": 2.374, "open_interest": 338.0, "volume": 100.0, "delta": -0.0073, "gamma": 0.0054, "vega": 0.0005, "theta": -0.003, "rho": 0.0, "theo": 0.0093, "change": 0.035, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T11:48:10", "percent_change": 28.0, "prev_day_close": 0.125}, {"option": "SG261120C00007500", "bid": 5.2, "bid_size": 612.0, "ask": 6.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0084, "vega": 0.0004, "theta": -0.003, "rho": 0.0006, "theo": 5.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T12:30:55", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SG261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 958.0, "iv": 2.3684, "open_interest": 3.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0072, "vega": 0.0006, "theta": -0.0034, "rho": 0.0, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T10:05:13", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261120C00008000", "bid": 5.1, "bid_size": 479.0, "ask": 5.8, "ask_size": 339.0, "iv": 2.1148, "open_interest": 4919.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0111, "vega": 0.0005, "theta": -0.0037, "rho": 0.0006, "theo": 5.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T11:56:50", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "SG261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1550.0, "iv": 1.8302, "open_interest": 2559.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0097, "vega": 0.0007, "theta": -0.0039, "rho": -0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:58:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SG261120C00008500", "bid": 4.2, "bid_size": 354.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0147, "vega": 0.0007, "theta": -0.0045, "rho": 0.0008, "theo": 4.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T12:30:27", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "SG261120P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1086.0, "iv": 1.9364, "open_interest": 14.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0134, "vega": 0.0009, "theta": -0.0047, "rho": -0.0001, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:16:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261120C00009000", "bid": 3.9, "bid_size": 766.0, "ask": 4.5, "ask_size": 242.0, "iv": 0.0, "open_interest": 602.0, "volume": 36.0, "delta": 0.9816, "gamma": 0.0202, "vega": 0.001, "theta": -0.0056, "rho": 0.001, "theo": 4.3364, "change": 1.35, "open": 3.4, "high": 4.2, "low": 3.4, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 47.3684, "prev_day_close": 2.85000002384186}, {"option": "SG261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1026.0, "iv": 1.5683, "open_interest": 98.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0188, "vega": 0.0012, "theta": -0.0057, "rho": -0.0001, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:57:05", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SG261120C00009500", "bid": 3.5, "bid_size": 399.0, "ask": 4.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0281, "vega": 0.0014, "theta": -0.0071, "rho": 0.0012, "theo": 3.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-10-28T15:45:56", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "SG261120P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 398.0, "iv": 1.191, "open_interest": 25.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0268, "vega": 0.0016, "theta": -0.0071, "rho": -0.0001, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T15:57:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SG261120C00010000", "bid": 3.1, "bid_size": 514.0, "ask": 3.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 11671.0, "volume": 296.0, "delta": 0.9597, "gamma": 0.0404, "vega": 0.002, "theta": -0.0091, "rho": 0.0015, "theo": 3.3544, "change": 1.1, "open": 3.1, "high": 3.25, "low": 3.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T14:54:04", "percent_change": 51.1628, "prev_day_close": 2.14999997615814}, {"option": "SG261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 418.0, "iv": 1.0392, "open_interest": 213.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0388, "vega": 0.0021, "theta": -0.009, "rho": -0.0002, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:31:50", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SG261120C00010500", "bid": 2.55, "bid_size": 499.0, "ask": 3.1, "ask_size": 47.0, "iv": 0.5552, "open_interest": 17.0, "volume": 4.0, "delta": 0.9391, "gamma": 0.0583, "vega": 0.0028, "theta": -0.0117, "rho": 0.0018, "theo": 2.8732, "change": 1.025, "open": 2.03, "high": 2.7, "low": 2.03, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 61.194, "prev_day_close": 1.67499995231628}, {"option": "SG261120P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 497.0, "iv": 1.056, "open_interest": 22.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0566, "vega": 0.0028, "theta": -0.0116, "rho": -0.0003, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T14:49:06", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SG261120C00011000", "bid": 2.0, "bid_size": 690.0, "ask": 2.55, "ask_size": 44.0, "iv": 0.0, "open_interest": 12892.0, "volume": 109.0, "delta": 0.9073, "gamma": 0.0834, "vega": 0.0038, "theta": -0.0152, "rho": 0.002, "theo": 2.4046, "change": 0.75, "open": 1.54, "high": 2.1, "low": 1.54, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T11:45:16", "percent_change": 55.5556, "prev_day_close": 1.34999996423721}, {"option": "SG261120P00011000", "bid": 0.05, "bid_size": 215.0, "ask": 0.2, "ask_size": 548.0, "iv": 0.9555, "open_interest": 91.0, "volume": 2.0, "delta": -0.094, "gamma": 0.0819, "vega": 0.0039, "theta": -0.0152, "rho": -0.0005, "theo": 0.0941, "change": -0.2, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:47:51", "percent_change": -66.6667, "prev_day_close": 0.299999997019768}, {"option": "SG261120C00011500", "bid": 1.6, "bid_size": 836.0, "ask": 2.1, "ask_size": 42.0, "iv": 0.5668, "open_interest": 123.0, "volume": 5.0, "delta": 0.8594, "gamma": 0.1166, "vega": 0.0051, "theta": -0.0195, "rho": 0.0022, "theo": 1.9571, "change": 0.685, "open": 1.24, "high": 1.71, "low": 1.24, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T10:43:34", "percent_change": 66.8293, "prev_day_close": 1.02500000596046}, {"option": "SG261120P00011500", "bid": 0.1, "bid_size": 10.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.84, "open_interest": 1538.0, "volume": 1555.0, "delta": -0.1413, "gamma": 0.1152, "vega": 0.0052, "theta": -0.0195, "rho": -0.0007, "theo": 0.1474, "change": -0.35, "open": 0.32, "high": 0.35, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:10:15", "percent_change": -70.0, "prev_day_close": 0.5}, {"option": "SG261120C00012000", "bid": 1.5, "bid_size": 281.0, "ask": 1.7, "ask_size": 163.0, "iv": 0.8866, "open_interest": 742.0, "volume": 124.0, "delta": 0.7912, "gamma": 0.1553, "vega": 0.0066, "theta": -0.0244, "rho": 0.0022, "theo": 1.5422, "change": 0.775, "open": 0.95, "high": 1.5, "low": 0.95, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:58:08", "percent_change": 106.897, "prev_day_close": 0.724999994039536}, {"option": "SG261120P00012000", "bid": 0.2, "bid_size": 1.0, "ask": 0.3, "ask_size": 18.0, "iv": 0.8262, "open_interest": 89.0, "volume": 1518.0, "delta": -0.209, "gamma": 0.154, "vega": 0.0066, "theta": -0.0243, "rho": -0.0011, "theo": 0.2334, "change": -0.42, "open": 0.52, "high": 0.52, "low": 0.27, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T14:56:44", "percent_change": -60.0, "prev_day_close": 0.699999988079071}, {"option": "SG261120C00012500", "bid": 1.15, "bid_size": 227.0, "ask": 1.35, "ask_size": 216.0, "iv": 0.8731, "open_interest": 114.0, "volume": 245.0, "delta": 0.7015, "gamma": 0.1922, "vega": 0.008, "theta": -0.0289, "rho": 0.0022, "theo": 1.1741, "change": 0.715, "open": 0.6, "high": 1.26, "low": 0.6, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T15:53:54", "percent_change": 136.19, "prev_day_close": 0.525000005960464}, {"option": "SG261120P00012500", "bid": 0.2, "bid_size": 555.0, "ask": 0.45, "ask_size": 15.0, "iv": 0.7279, "open_interest": 0.0, "volume": 0.0, "delta": -0.2982, "gamma": 0.1911, "vega": 0.008, "theta": -0.0288, "rho": -0.0015, "theo": 0.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "SG261120C00013000", "bid": 0.85, "bid_size": 130.0, "ask": 1.0, "ask_size": 247.0, "iv": 0.8353, "open_interest": 216.0, "volume": 648.0, "delta": 0.5956, "gamma": 0.2176, "vega": 0.009, "theta": -0.0319, "rho": 0.002, "theo": 0.8641, "change": 0.45, "open": 0.35, "high": 0.8, "low": 0.35, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 128.571, "prev_day_close": 0.350000008940697}, {"option": "SG261120P00013000", "bid": 0.35, "bid_size": 329.0, "ask": 0.6, "ask_size": 12.0, "iv": 0.6765, "open_interest": 1.0, "volume": 29.0, "delta": -0.4036, "gamma": 0.2165, "vega": 0.009, "theta": -0.0318, "rho": -0.0021, "theo": 0.5562, "change": -0.725, "open": 0.65, "high": 0.65, "low": 0.58, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:10:15", "percent_change": -54.717, "prev_day_close": 1.32499998807907}, {"option": "SG261120C00013500", "bid": 0.55, "bid_size": 418.0, "ask": 0.75, "ask_size": 103.0, "iv": 0.7721, "open_interest": 63.0, "volume": 373.0, "delta": 0.4839, "gamma": 0.2246, "vega": 0.0092, "theta": -0.0327, "rho": 0.0017, "theo": 0.6177, "change": 0.425, "open": 0.4, "high": 0.68, "low": 0.4, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:58:13", "percent_change": 188.889, "prev_day_close": 0.225000008940697}, {"option": "SG261120P00013500", "bid": 0.6, "bid_size": 275.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.672, "open_interest": 0.0, "volume": 10.0, "delta": -0.5148, "gamma": 0.2236, "vega": 0.0092, "theta": -0.0326, "rho": -0.0027, "theo": 0.8098, "change": -0.75, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T12:22:27", "percent_change": -44.1176, "prev_day_close": 1.69999998807907}, {"option": "SG261120C00014000", "bid": 0.2, "bid_size": 1084.0, "ask": 0.55, "ask_size": 574.0, "iv": 0.7028, "open_interest": 146.0, "volume": 52.0, "delta": 0.3779, "gamma": 0.2132, "vega": 0.0088, "theta": -0.0312, "rho": 0.0014, "theo": 0.4313, "change": 0.3, "open": 0.25, "high": 0.45, "low": 0.25, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:33:15", "percent_change": 200.0, "prev_day_close": 0.150000002235174}, {"option": "SG261120P00014000", "bid": 1.0, "bid_size": 118.0, "ask": 1.55, "ask_size": 691.0, "iv": 0.9382, "open_interest": 1.0, "volume": 20.0, "delta": -0.6203, "gamma": 0.2123, "vega": 0.0088, "theta": -0.031, "rho": -0.0034, "theo": 1.1232, "change": -1.6, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:48:39", "percent_change": -55.1724, "prev_day_close": 2.89999997615814}, {"option": "SG261120C00014500", "bid": 0.25, "bid_size": 150.0, "ask": 0.35, "ask_size": 14.0, "iv": 0.7797, "open_interest": 422.0, "volume": 15.0, "delta": 0.2857, "gamma": 0.1887, "vega": 0.0079, "theta": -0.028, "rho": 0.0011, "theo": 0.2961, "change": 0.18, "open": 0.15, "high": 0.29, "low": 0.15, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:14:55", "percent_change": 180.0, "prev_day_close": 0.100000003352761}, {"option": "SG261120P00014500", "bid": 1.35, "bid_size": 187.0, "ask": 1.7, "ask_size": 323.0, "iv": 0.8219, "open_interest": 0.0, "volume": 0.0, "delta": -0.7121, "gamma": 0.188, "vega": 0.0078, "theta": -0.0277, "rho": -0.0039, "theo": 1.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "SG261120C00015000", "bid": 0.15, "bid_size": 111.0, "ask": 0.25, "ask_size": 96.0, "iv": 0.7835, "open_interest": 131.0, "volume": 27.0, "delta": 0.2106, "gamma": 0.1581, "vega": 0.0067, "theta": -0.0238, "rho": 0.0008, "theo": 0.2008, "change": 0.1, "open": 0.15, "high": 0.2, "low": 0.12, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:44:27", "percent_change": 100.0, "prev_day_close": 0.100000001490116}, {"option": "SG261120P00015000", "bid": 1.75, "bid_size": 113.0, "ask": 2.15, "ask_size": 324.0, "iv": 0.8691, "open_interest": 1.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.1576, "vega": 0.0067, "theta": -0.0235, "rho": -0.0044, "theo": 1.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T12:29:45", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "SG261120C00015500", "bid": 0.1, "bid_size": 15.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.7772, "open_interest": 32.0, "volume": 2.0, "delta": 0.1524, "gamma": 0.1271, "vega": 0.0054, "theta": -0.0194, "rho": 0.0006, "theo": 0.1352, "change": 0.025, "open": 0.12, "high": 0.15, "low": 0.12, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:35:15", "percent_change": 20.0, "prev_day_close": 0.125}, {"option": "SG261120P00015500", "bid": 2.15, "bid_size": 169.0, "ask": 2.6, "ask_size": 287.0, "iv": 0.8825, "open_interest": 0.0, "volume": 0.0, "delta": -0.845, "gamma": 0.1267, "vega": 0.0054, "theta": -0.0191, "rho": -0.0048, "theo": 2.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SG261120C00016000", "bid": 0.05, "bid_size": 268.0, "ask": 0.15, "ask_size": 353.0, "iv": 0.8303, "open_interest": 0.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.099, "vega": 0.0043, "theta": -0.0154, "rho": 0.0004, "theo": 0.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SG261120P00016000", "bid": 2.6, "bid_size": 23.0, "ask": 3.1, "ask_size": 48.0, "iv": 0.9521, "open_interest": 0.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.0987, "vega": 0.0043, "theta": -0.015, "rho": -0.0052, "theo": 2.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SG261120C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 632.0, "iv": 0.9267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0752, "vega": 0.0033, "theta": -0.0119, "rho": 0.0003, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SG261120P00016500", "bid": 3.1, "bid_size": 12.0, "ask": 3.7, "ask_size": 79.0, "iv": 1.1491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0751, "vega": 0.0033, "theta": -0.0115, "rho": -0.0055, "theo": 3.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SG261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 968.0, "iv": 1.0176, "open_interest": 113.0, "volume": 1.0, "delta": 0.0538, "gamma": 0.0562, "vega": 0.0025, "theta": -0.009, "rho": 0.0002, "theo": 0.0404, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:09:37", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "SG261120P00017000", "bid": 3.5, "bid_size": 75.0, "ask": 4.3, "ask_size": 79.0, "iv": 1.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0561, "vega": 0.0025, "theta": -0.0085, "rho": -0.0058, "theo": 3.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SG261127C00002000", "bid": 10.8, "bid_size": 297.0, "ask": 11.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9934, "gamma": 0.0017, "vega": 0.0005, "theta": -0.0057, "rho": 0.0004, "theo": 11.3847, "change": 1.1, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T12:37:16", "percent_change": 11.1111, "prev_day_close": 9.90000009536743}, {"option": "SG261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.0292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0015, "vega": 0.0006, "theta": -0.0064, "rho": -0.0001, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SG261127C00003000", "bid": 9.7, "bid_size": 320.0, "ask": 10.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0026, "vega": 0.0005, "theta": -0.0049, "rho": 0.0005, "theo": 10.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-20T15:26:17", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "SG261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 516.0, "iv": 4.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0055, "rho": -0.0001, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261127C00003500", "bid": 9.2, "bid_size": 601.0, "ask": 10.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0031, "vega": 0.0005, "theta": -0.0046, "rho": 0.0006, "theo": 9.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-10-20T15:27:05", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SG261127P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 172.0, "iv": 3.9421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0026, "vega": 0.0007, "theta": -0.0052, "rho": -0.0001, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261127C00004000", "bid": 8.7, "bid_size": 350.0, "ask": 9.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0036, "vega": 0.0006, "theta": -0.0044, "rho": 0.0006, "theo": 9.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-10-20T15:28:05", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SG261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 112.0, "iv": 3.5689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0032, "vega": 0.0007, "theta": -0.005, "rho": -0.0001, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261127C00004500", "bid": 8.2, "bid_size": 511.0, "ask": 9.6, "ask_size": 36.0, "iv": 2.6476, "open_interest": 1.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0043, "vega": 0.0006, "theta": -0.0043, "rho": 0.0007, "theo": 8.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-20T15:28:55", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SG261127P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 125.0, "iv": 3.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0038, "vega": 0.0008, "theta": -0.0049, "rho": -0.0001, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261127C00005000", "bid": 7.7, "bid_size": 610.0, "ask": 9.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0052, "vega": 0.0006, "theta": -0.0044, "rho": 0.0008, "theo": 8.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-11-02T10:08:09", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SG261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 86.0, "iv": 2.9571, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0045, "vega": 0.0008, "theta": -0.0049, "rho": -0.0001, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SG261127C00005500", "bid": 7.2, "bid_size": 502.0, "ask": 8.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0062, "vega": 0.0007, "theta": -0.0044, "rho": 0.0009, "theo": 7.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.93, "last_trade_time": "2026-10-16T15:58:39", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SG261127P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 574.0, "iv": 2.6992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0055, "vega": 0.0009, "theta": -0.0049, "rho": -0.0001, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261127C00006000", "bid": 6.8, "bid_size": 446.0, "ask": 8.0, "ask_size": 47.0, "iv": 1.9938, "open_interest": 4.0, "volume": 1.0, "delta": 0.9877, "gamma": 0.0074, "vega": 0.0008, "theta": -0.0046, "rho": 0.001, "theo": 7.3789, "change": 1.15, "open": 7.05, "high": 7.05, "low": 7.05, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-09T10:50:40", "percent_change": 19.4915, "prev_day_close": 5.90000009536743}, {"option": "SG261127P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 549.0, "iv": 2.4648, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0066, "vega": 0.001, "theta": -0.005, "rho": -0.0001, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261127C00006500", "bid": 6.2, "bid_size": 313.0, "ask": 7.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0089, "vega": 0.001, "theta": -0.0048, "rho": 0.0012, "theo": 6.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-10-20T15:30:39", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SG261127P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 529.0, "iv": 2.2497, "open_interest": 1.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0082, "vega": 0.0012, "theta": -0.0052, "rho": -0.0001, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T10:12:23", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261127C00007000", "bid": 5.7, "bid_size": 317.0, "ask": 6.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.983, "gamma": 0.011, "vega": 0.0012, "theta": -0.0051, "rho": 0.0014, "theo": 6.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-10-20T15:31:08", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SG261127P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 104.0, "iv": 2.0507, "open_interest": 4.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0102, "vega": 0.0014, "theta": -0.0055, "rho": -0.0001, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-12T14:55:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261127C00007500", "bid": 5.2, "bid_size": 563.0, "ask": 6.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0137, "vega": 0.0014, "theta": -0.0056, "rho": 0.0015, "theo": 5.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-10-28T12:07:56", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SG261127P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 96.0, "iv": 1.8651, "open_interest": 2.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0128, "vega": 0.0016, "theta": -0.0059, "rho": -0.0002, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-28T12:07:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261127C00008000", "bid": 4.7, "bid_size": 526.0, "ask": 5.9, "ask_size": 54.0, "iv": 0.0, "open_interest": 91.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0174, "vega": 0.0016, "theta": -0.0061, "rho": 0.0016, "theo": 5.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-11-03T14:59:30", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "SG261127P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 153.0, "iv": 1.6909, "open_interest": 9.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0162, "vega": 0.0018, "theta": -0.0064, "rho": -0.0002, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T14:59:30", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261127C00008500", "bid": 4.2, "bid_size": 624.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0222, "vega": 0.002, "theta": -0.0068, "rho": 0.002, "theo": 4.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-11-04T15:18:37", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "SG261127P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 127.0, "iv": 1.5263, "open_interest": 18.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.021, "vega": 0.0022, "theta": -0.0071, "rho": -0.0003, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:59:47", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SG261127C00009000", "bid": 3.7, "bid_size": 481.0, "ask": 4.6, "ask_size": 29.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0286, "vega": 0.0025, "theta": -0.0077, "rho": 0.0021, "theo": 4.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T14:59:39", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "SG261127P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 112.0, "iv": 1.3066, "open_interest": 3.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0273, "vega": 0.0027, "theta": -0.008, "rho": -0.0003, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:07:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261127C00009500", "bid": 3.3, "bid_size": 702.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 192.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0374, "vega": 0.0031, "theta": -0.0089, "rho": 0.0025, "theo": 3.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-06T10:46:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SG261127P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 538.0, "iv": 1.1621, "open_interest": 2.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0361, "vega": 0.0032, "theta": -0.0091, "rho": -0.0004, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:59:34", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SG261127C00010000", "bid": 2.95, "bid_size": 547.0, "ask": 3.6, "ask_size": 197.0, "iv": 0.0, "open_interest": 210.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0493, "vega": 0.0039, "theta": -0.0104, "rho": 0.0027, "theo": 3.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T12:35:16", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "SG261127P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 316.0, "iv": 0.9648, "open_interest": 8.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.048, "vega": 0.004, "theta": -0.0105, "rho": -0.0006, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T13:00:20", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SG261127C00010500", "bid": 2.45, "bid_size": 517.0, "ask": 3.2, "ask_size": 53.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0652, "vega": 0.0049, "theta": -0.0122, "rho": 0.003, "theo": 2.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-06T13:02:44", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SG261127P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 335.0, "iv": 0.8885, "open_interest": 0.0, "volume": 3.0, "delta": -0.0955, "gamma": 0.0639, "vega": 0.005, "theta": -0.0123, "rho": -0.0008, "theo": 0.127, "change": -0.125, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:48:18", "percent_change": -45.4545, "prev_day_close": 0.274999998509884}, {"option": "SG261127C00011000", "bid": 2.1, "bid_size": 443.0, "ask": 2.8, "ask_size": 35.0, "iv": 0.7159, "open_interest": 22.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0858, "vega": 0.0062, "theta": -0.0144, "rho": 0.0032, "theo": 2.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-06T12:43:02", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SG261127P00011000", "bid": 0.05, "bid_size": 298.0, "ask": 0.25, "ask_size": 280.0, "iv": 0.8012, "open_interest": 0.0, "volume": 0.0, "delta": -0.1295, "gamma": 0.0844, "vega": 0.0062, "theta": -0.0145, "rho": -0.001, "theo": 0.1734, "change": 0.0, "open": 0.0, "high": 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": "SG261127C00011500", "bid": 1.75, "bid_size": 397.0, "ask": 2.25, "ask_size": 231.0, "iv": 0.6733, "open_interest": 12.0, "volume": 1.0, "delta": 0.8232, "gamma": 0.1105, "vega": 0.0076, "theta": -0.017, "rho": 0.0034, "theo": 2.0876, "change": 0.425, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T13:09:56", "percent_change": 37.7778, "prev_day_close": 1.125}, {"option": "SG261127P00011500", "bid": 0.1, "bid_size": 348.0, "ask": 0.3, "ask_size": 237.0, "iv": 0.7396, "open_interest": 0.0, "volume": 0.0, "delta": -0.1765, "gamma": 0.1092, "vega": 0.0077, "theta": -0.017, "rho": -0.0014, "theo": 0.2427, "change": 0.0, "open": 0.0, "high": 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": "SG261127C00012000", "bid": 1.55, "bid_size": 277.0, "ask": 1.85, "ask_size": 292.0, "iv": 0.7764, "open_interest": 144.0, "volume": 1.0, "delta": 0.7607, "gamma": 0.1373, "vega": 0.0091, "theta": -0.0196, "rho": 0.0034, "theo": 1.6892, "change": 0.375, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:19:32", "percent_change": 45.4545, "prev_day_close": 0.824999988079071}, {"option": "SG261127P00012000", "bid": 0.25, "bid_size": 332.0, "ask": 0.4, "ask_size": 250.0, "iv": 0.7429, "open_interest": 0.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.1361, "vega": 0.0092, "theta": -0.0196, "rho": -0.0019, "theo": 0.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "SG261127C00012500", "bid": 1.2, "bid_size": 274.0, "ask": 1.45, "ask_size": 211.0, "iv": 0.7336, "open_interest": 30.0, "volume": 1.0, "delta": 0.6834, "gamma": 0.1618, "vega": 0.0105, "theta": -0.0219, "rho": 0.0033, "theo": 1.3342, "change": 0.075, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T09:36:08", "percent_change": 12.0, "prev_day_close": 0.625}, {"option": "SG261127P00012500", "bid": 0.4, "bid_size": 267.0, "ask": 0.55, "ask_size": 293.0, "iv": 0.7282, "open_interest": 1.0, "volume": 0.0, "delta": -0.3152, "gamma": 0.1607, "vega": 0.0105, "theta": -0.0219, "rho": -0.0026, "theo": 0.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-28T13:33:57", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SG261127C00013000", "bid": 0.8, "bid_size": 646.0, "ask": 1.15, "ask_size": 334.0, "iv": 0.6807, "open_interest": 129.0, "volume": 0.0, "delta": 0.5952, "gamma": 0.1789, "vega": 0.0114, "theta": -0.0235, "rho": 0.0031, "theo": 1.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T11:16:24", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "SG261127P00013000", "bid": 0.55, "bid_size": 369.0, "ask": 0.75, "ask_size": 265.0, "iv": 0.6977, "open_interest": 1.0, "volume": 0.0, "delta": -0.4028, "gamma": 0.1779, "vega": 0.0114, "theta": -0.0234, "rho": -0.0033, "theo": 0.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-10-23T14:18:43", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SG261127C00013500", "bid": 0.6, "bid_size": 530.0, "ask": 0.85, "ask_size": 302.0, "iv": 0.676, "open_interest": 27.0, "volume": 6.0, "delta": 0.5032, "gamma": 0.1852, "vega": 0.0118, "theta": -0.0241, "rho": 0.0027, "theo": 0.7827, "change": 0.475, "open": 0.62, "high": 0.8, "low": 0.62, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:44:35", "percent_change": 146.154, "prev_day_close": 0.325000002980232}, {"option": "SG261127P00013500", "bid": 0.85, "bid_size": 63.0, "ask": 1.0, "ask_size": 210.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.1843, "vega": 0.0118, "theta": -0.024, "rho": -0.0041, "theo": 0.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "SG261127C00014000", "bid": 0.45, "bid_size": 383.0, "ask": 0.65, "ask_size": 326.0, "iv": 0.6945, "open_interest": 9.0, "volume": 5.0, "delta": 0.4142, "gamma": 0.1805, "vega": 0.0115, "theta": -0.0236, "rho": 0.0023, "theo": 0.5864, "change": 0.31, "open": 0.48, "high": 0.51, "low": 0.45, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T14:48:06", "percent_change": 155.0, "prev_day_close": 0.200000002980232}, {"option": "SG261127P00014000", "bid": 1.1, "bid_size": 111.0, "ask": 1.3, "ask_size": 171.0, "iv": 0.6904, "open_interest": 2.0, "volume": 0.0, "delta": -0.5829, "gamma": 0.1798, "vega": 0.0115, "theta": -0.0234, "rho": -0.005, "theo": 1.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-21T15:19:52", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "SG261127C00014500", "bid": 0.35, "bid_size": 280.0, "ask": 0.5, "ask_size": 444.0, "iv": 0.7216, "open_interest": 0.0, "volume": 0.0, "delta": 0.3339, "gamma": 0.1672, "vega": 0.0107, "theta": -0.0221, "rho": 0.0019, "theo": 0.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SG261127P00014500", "bid": 1.45, "bid_size": 153.0, "ask": 1.65, "ask_size": 211.0, "iv": 0.6944, "open_interest": 0.0, "volume": 0.0, "delta": -0.6629, "gamma": 0.1666, "vega": 0.0107, "theta": -0.0218, "rho": -0.0057, "theo": 1.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SG261127C00015000", "bid": 0.25, "bid_size": 121.0, "ask": 0.35, "ask_size": 67.0, "iv": 0.69, "open_interest": 100.0, "volume": 2.0, "delta": 0.2649, "gamma": 0.1488, "vega": 0.0097, "theta": -0.02, "rho": 0.0016, "theo": 0.3221, "change": 0.15, "open": 0.14, "high": 0.3, "low": 0.14, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:59:59", "percent_change": 100.0, "prev_day_close": 0.150000000372529}, {"option": "SG261127P00015000", "bid": 1.6, "bid_size": 348.0, "ask": 2.05, "ask_size": 202.0, "iv": 0.572, "open_interest": 1.0, "volume": 0.0, "delta": -0.7317, "gamma": 0.1483, "vega": 0.0097, "theta": -0.0197, "rho": -0.0064, "theo": 1.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-21T15:20:46", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SG261127C00015500", "bid": 0.15, "bid_size": 266.0, "ask": 0.25, "ask_size": 85.0, "iv": 0.7036, "open_interest": 0.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.1284, "vega": 0.0085, "theta": -0.0176, "rho": 0.0012, "theo": 0.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SG261127P00015500", "bid": 2.0, "bid_size": 327.0, "ask": 2.6, "ask_size": 264.0, "iv": 0.6349, "open_interest": 0.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.128, "vega": 0.0084, "theta": -0.0173, "rho": -0.0071, "theo": 2.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SG261127C00016000", "bid": 0.1, "bid_size": 408.0, "ask": 0.2, "ask_size": 378.0, "iv": 0.7241, "open_interest": 7.0, "volume": 1.0, "delta": 0.1615, "gamma": 0.1082, "vega": 0.0072, "theta": -0.0152, "rho": 0.001, "theo": 0.1751, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:43:31", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "SG261127P00016000", "bid": 2.4, "bid_size": 315.0, "ask": 3.2, "ask_size": 231.0, "iv": 0.7227, "open_interest": 1.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.1079, "vega": 0.0072, "theta": -0.0148, "rho": -0.0076, "theo": 2.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-10-21T15:18:18", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "SG261127C00016500", "bid": 0.05, "bid_size": 330.0, "ask": 0.15, "ask_size": 285.0, "iv": 0.7201, "open_interest": 0.0, "volume": 2.0, "delta": 0.1248, "gamma": 0.0895, "vega": 0.0061, "theta": -0.0129, "rho": 0.0008, "theo": 0.129, "change": 0.1, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:47:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SG261127P00016500", "bid": 3.0, "bid_size": 34.0, "ask": 3.7, "ask_size": 23.0, "iv": 0.8786, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0893, "vega": 0.0061, "theta": -0.0124, "rho": -0.0081, "theo": 3.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SG261127C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 447.0, "iv": 0.8382, "open_interest": 6.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0731, "vega": 0.005, "theta": -0.0108, "rho": 0.0006, "theo": 0.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T14:04:59", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261127P00017000", "bid": 3.4, "bid_size": 87.0, "ask": 4.2, "ask_size": 31.0, "iv": 0.8829, "open_interest": 1.0, "volume": 0.0, "delta": -0.9, "gamma": 0.073, "vega": 0.005, "theta": -0.0102, "rho": -0.0085, "theo": 3.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-04T14:04:59", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SG261204C00002000", "bid": 10.7, "bid_size": 179.0, "ask": 12.1, "ask_size": 4.0, "iv": 3.8563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0015, "vega": 0.0006, "theta": -0.0029, "rho": 0.0007, "theo": 11.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SG261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 3.4107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0043, "rho": -0.0001, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SG261204C00003000", "bid": 9.7, "bid_size": 176.0, "ask": 11.1, "ask_size": 5.0, "iv": 3.0196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0022, "rho": 0.001, "theo": 10.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SG261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 100.0, "iv": 3.7092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0021, "vega": 0.0007, "theta": -0.0036, "rho": -0.0001, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261204C00003500", "bid": 9.2, "bid_size": 176.0, "ask": 10.6, "ask_size": 5.0, "iv": 2.7109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0026, "vega": 0.0007, "theta": -0.0021, "rho": 0.0012, "theo": 9.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SG261204P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 140.0, "iv": 3.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0024, "vega": 0.0007, "theta": -0.0034, "rho": -0.0001, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261204C00004000", "bid": 8.7, "bid_size": 177.0, "ask": 10.1, "ask_size": 5.0, "iv": 2.4469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0031, "vega": 0.0007, "theta": -0.002, "rho": 0.0014, "theo": 9.3734, "change": 0.0, "open": 0.0, "high": 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": "SG261204P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 100.0, "iv": 3.0222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0029, "vega": 0.0008, "theta": -0.0032, "rho": -0.0001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261204C00004500", "bid": 8.2, "bid_size": 177.0, "ask": 9.6, "ask_size": 5.0, "iv": 2.2163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0037, "vega": 0.0008, "theta": -0.002, "rho": 0.0015, "theo": 8.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SG261204P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 147.0, "iv": 2.7478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0035, "vega": 0.0008, "theta": -0.0031, "rho": -0.0001, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261204C00005000", "bid": 7.7, "bid_size": 177.0, "ask": 9.1, "ask_size": 1.0, "iv": 2.0114, "open_interest": 3.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0044, "vega": 0.0009, "theta": -0.002, "rho": 0.0017, "theo": 8.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-22T13:59:55", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SG261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 108.0, "iv": 2.5049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0042, "vega": 0.0009, "theta": -0.0031, "rho": -0.0001, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261204C00005500", "bid": 7.2, "bid_size": 167.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0053, "vega": 0.001, "theta": -0.0021, "rho": 0.002, "theo": 7.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SG261204P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 499.0, "iv": 2.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0051, "vega": 0.001, "theta": -0.0032, "rho": -0.0001, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261204C00006000", "bid": 6.7, "bid_size": 166.0, "ask": 8.1, "ask_size": 6.0, "iv": 1.6591, "open_interest": 2.0, "volume": 2.0, "delta": 0.9868, "gamma": 0.0065, "vega": 0.0011, "theta": -0.0023, "rho": 0.0024, "theo": 7.3776, "change": 1.15, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T10:52:09", "percent_change": 19.3277, "prev_day_close": 5.95000004768372}, {"option": "SG261204P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 541.0, "iv": 2.0886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0062, "vega": 0.0011, "theta": -0.0033, "rho": -0.0001, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261204C00006500", "bid": 6.2, "bid_size": 162.0, "ask": 7.6, "ask_size": 10.0, "iv": 1.5048, "open_interest": 4.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.008, "vega": 0.0013, "theta": -0.0025, "rho": 0.0026, "theo": 6.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-10-29T13:20:47", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "SG261204P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 561.0, "iv": 1.9068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0077, "vega": 0.0013, "theta": -0.0034, "rho": -0.0001, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261204C00007000", "bid": 5.7, "bid_size": 160.0, "ask": 7.1, "ask_size": 1.0, "iv": 1.3621, "open_interest": 3.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.01, "vega": 0.0015, "theta": -0.0028, "rho": 0.0031, "theo": 6.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-10-30T15:59:10", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "SG261204P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 112.0, "iv": 1.7385, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0097, "vega": 0.0015, "theta": -0.0037, "rho": -0.0002, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261204C00007500", "bid": 5.2, "bid_size": 159.0, "ask": 6.6, "ask_size": 1.0, "iv": 1.2291, "open_interest": 2.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0127, "vega": 0.0018, "theta": -0.0032, "rho": 0.0034, "theo": 5.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-29T13:19:22", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SG261204P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 131.0, "iv": 1.5139, "open_interest": 5.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0124, "vega": 0.0018, "theta": -0.004, "rho": -0.0002, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T10:15:55", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261204C00008000", "bid": 4.7, "bid_size": 238.0, "ask": 6.1, "ask_size": 34.0, "iv": 1.1042, "open_interest": 2.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0163, "vega": 0.0021, "theta": -0.0038, "rho": 0.004, "theo": 5.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-10-30T10:08:46", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "SG261204P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 71.0, "iv": 1.2236, "open_interest": 4.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.016, "vega": 0.0021, "theta": -0.0045, "rho": -0.0003, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:32:48", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261204C00008500", "bid": 4.2, "bid_size": 334.0, "ask": 5.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0212, "vega": 0.0026, "theta": -0.0045, "rho": 0.0045, "theo": 4.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T09:30:10", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SG261204P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 68.0, "iv": 1.1006, "open_interest": 1.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0209, "vega": 0.0026, "theta": -0.0051, "rho": -0.0004, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-28T15:25:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261204C00009000", "bid": 3.8, "bid_size": 274.0, "ask": 4.7, "ask_size": 48.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0278, "vega": 0.0032, "theta": -0.0053, "rho": 0.0051, "theo": 4.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T13:03:00", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "SG261204P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 53.0, "iv": 0.9838, "open_interest": 1.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0276, "vega": 0.0032, "theta": -0.006, "rho": -0.0004, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T15:32:48", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SG261204C00009500", "bid": 3.3, "bid_size": 282.0, "ask": 4.1, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0369, "vega": 0.004, "theta": -0.0064, "rho": 0.0056, "theo": 3.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T11:50:03", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "SG261204P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.7994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0368, "vega": 0.004, "theta": -0.007, "rho": -0.0006, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SG261204C00010000", "bid": 3.0, "bid_size": 454.0, "ask": 3.7, "ask_size": 264.0, "iv": 0.0, "open_interest": 201.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.049, "vega": 0.005, "theta": -0.0078, "rho": 0.006, "theo": 3.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-28T14:07:00", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "SG261204P00010000", "bid": 0.05, "bid_size": 175.0, "ask": 0.15, "ask_size": 330.0, "iv": 0.8203, "open_interest": 22.0, "volume": 3.0, "delta": -0.0768, "gamma": 0.0489, "vega": 0.005, "theta": -0.0083, "rho": -0.0008, "theo": 0.1091, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:48:54", "percent_change": -33.3333, "prev_day_close": 0.225000008940697}, {"option": "SG261204C00010500", "bid": 2.6, "bid_size": 163.0, "ask": 3.5, "ask_size": 51.0, "iv": 0.855, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0646, "vega": 0.0063, "theta": -0.0095, "rho": 0.0063, "theo": 3.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SG261204P00010500", "bid": 0.05, "bid_size": 395.0, "ask": 0.2, "ask_size": 375.0, "iv": 0.7561, "open_interest": 2.0, "volume": 1.0, "delta": -0.1041, "gamma": 0.0646, "vega": 0.0063, "theta": -0.01, "rho": -0.001, "theo": 0.1494, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:49:56", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "SG261204C00011000", "bid": 2.2, "bid_size": 404.0, "ask": 2.75, "ask_size": 200.0, "iv": 0.6236, "open_interest": 10.0, "volume": 1.0, "delta": 0.8567, "gamma": 0.0837, "vega": 0.0078, "theta": -0.0115, "rho": 0.0064, "theo": 2.5726, "change": 0.75, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T11:36:26", "percent_change": 48.3871, "prev_day_close": 1.55000001192093}, {"option": "SG261204P00011000", "bid": 0.15, "bid_size": 263.0, "ask": 0.25, "ask_size": 252.0, "iv": 0.7508, "open_interest": 6.0, "volume": 1.0, "delta": -0.1415, "gamma": 0.0838, "vega": 0.0078, "theta": -0.0119, "rho": -0.0014, "theo": 0.209, "change": -0.26, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T13:11:35", "percent_change": -52.0, "prev_day_close": 0.500000014901161}, {"option": "SG261204C00011500", "bid": 1.85, "bid_size": 269.0, "ask": 2.55, "ask_size": 236.0, "iv": 0.7777, "open_interest": 24.0, "volume": 0.0, "delta": 0.8075, "gamma": 0.105, "vega": 0.0095, "theta": -0.0136, "rho": 0.0063, "theo": 2.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T14:37:26", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SG261204P00011500", "bid": 0.2, "bid_size": 394.0, "ask": 0.35, "ask_size": 222.0, "iv": 0.7149, "open_interest": 0.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.1052, "vega": 0.0095, "theta": -0.014, "rho": -0.0019, "theo": 0.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "SG261204C00012000", "bid": 1.6, "bid_size": 278.0, "ask": 2.15, "ask_size": 275.0, "iv": 0.7996, "open_interest": 17.0, "volume": 0.0, "delta": 0.746, "gamma": 0.1263, "vega": 0.0112, "theta": -0.0158, "rho": 0.006, "theo": 1.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T09:49:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SG261204P00012000", "bid": 0.25, "bid_size": 148.0, "ask": 0.6, "ask_size": 94.0, "iv": 0.726, "open_interest": 7.0, "volume": 0.0, "delta": -0.2524, "gamma": 0.1266, "vega": 0.0112, "theta": -0.016, "rho": -0.0025, "theo": 0.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T15:39:25", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SG261204C00012500", "bid": 1.35, "bid_size": 274.0, "ask": 1.65, "ask_size": 304.0, "iv": 0.7487, "open_interest": 1.0, "volume": 0.0, "delta": 0.6742, "gamma": 0.1444, "vega": 0.0126, "theta": -0.0176, "rho": 0.0056, "theo": 1.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T14:19:38", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SG261204P00012500", "bid": 0.5, "bid_size": 424.0, "ask": 0.65, "ask_size": 342.0, "iv": 0.7033, "open_interest": 0.0, "volume": 0.0, "delta": -0.3244, "gamma": 0.1447, "vega": 0.0126, "theta": -0.0178, "rho": -0.0032, "theo": 0.581, "change": 0.0, "open": 0.0, "high": 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": "SG261204C00013000", "bid": 1.05, "bid_size": 361.0, "ask": 1.25, "ask_size": 266.0, "iv": 0.6953, "open_interest": 10.0, "volume": 20.0, "delta": 0.5958, "gamma": 0.1564, "vega": 0.0135, "theta": -0.0189, "rho": 0.005, "theo": 1.1607, "change": 0.475, "open": 0.77, "high": 1.08, "low": 0.77, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:52:28", "percent_change": 82.6087, "prev_day_close": 0.574999988079071}, {"option": "SG261204P00013000", "bid": 0.7, "bid_size": 398.0, "ask": 0.85, "ask_size": 244.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": -0.403, "gamma": 0.1569, "vega": 0.0135, "theta": -0.019, "rho": -0.0039, "theo": 0.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "SG261204C00013500", "bid": 0.85, "bid_size": 234.0, "ask": 1.0, "ask_size": 216.0, "iv": 0.7068, "open_interest": 8.0, "volume": 1.0, "delta": 0.5157, "gamma": 0.1611, "vega": 0.0139, "theta": -0.0195, "rho": 0.0044, "theo": 0.9195, "change": 0.475, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:28:43", "percent_change": 111.765, "prev_day_close": 0.424999997019768}, {"option": "SG261204P00013500", "bid": 0.95, "bid_size": 261.0, "ask": 1.15, "ask_size": 244.0, "iv": 0.7034, "open_interest": 2.0, "volume": 0.0, "delta": -0.4833, "gamma": 0.1617, "vega": 0.0139, "theta": -0.0196, "rho": -0.0047, "theo": 1.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-10-30T11:22:41", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SG261204C00014000", "bid": 0.65, "bid_size": 204.0, "ask": 0.8, "ask_size": 353.0, "iv": 0.7079, "open_interest": 34.0, "volume": 1.0, "delta": 0.4383, "gamma": 0.1587, "vega": 0.0138, "theta": -0.0194, "rho": 0.0038, "theo": 0.7221, "change": 0.325, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:52:02", "percent_change": 100.0, "prev_day_close": 0.325000002980232}, {"option": "SG261204P00014000", "bid": 1.25, "bid_size": 217.0, "ask": 1.45, "ask_size": 288.0, "iv": 0.7052, "open_interest": 0.0, "volume": 0.0, "delta": -0.5609, "gamma": 0.1594, "vega": 0.0138, "theta": -0.0194, "rho": -0.0054, "theo": 1.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SG261204C00014500", "bid": 0.45, "bid_size": 446.0, "ask": 0.65, "ask_size": 457.0, "iv": 0.7006, "open_interest": 0.0, "volume": 3.0, "delta": 0.367, "gamma": 0.1505, "vega": 0.0132, "theta": -0.0187, "rho": 0.0032, "theo": 0.5635, "change": 0.26, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T10:41:14", "percent_change": 130.0, "prev_day_close": 0.200000006705523}, {"option": "SG261204P00014500", "bid": 1.6, "bid_size": 45.0, "ask": 1.8, "ask_size": 170.0, "iv": 0.7174, "open_interest": 0.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.1513, "vega": 0.0132, "theta": -0.0186, "rho": -0.0059, "theo": 1.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "SG261204C00015000", "bid": 0.35, "bid_size": 273.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.6861, "open_interest": 3.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.1385, "vega": 0.0122, "theta": -0.0175, "rho": 0.0027, "theo": 0.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T14:32:39", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "SG261204P00015000", "bid": 1.7, "bid_size": 442.0, "ask": 2.15, "ask_size": 189.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.6964, "gamma": 0.1394, "vega": 0.0122, "theta": -0.0173, "rho": -0.0064, "theo": 2.065, "change": 0.0, "open": 0.0, "high": 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": "SG261204C00016000", "bid": 0.1, "bid_size": 447.0, "ask": 0.3, "ask_size": 239.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": 0.2023, "gamma": 0.1093, "vega": 0.0098, "theta": -0.0143, "rho": 0.0018, "theo": 0.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SG261204P00016000", "bid": 2.7, "bid_size": 197.0, "ask": 3.2, "ask_size": 241.0, "iv": 0.7938, "open_interest": 0.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.1104, "vega": 0.0098, "theta": -0.0141, "rho": -0.007, "theo": 2.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SG261204C00017000", "bid": 0.05, "bid_size": 357.0, "ask": 0.2, "ask_size": 260.0, "iv": 0.7044, "open_interest": 0.0, "volume": 3.0, "delta": 0.1316, "gamma": 0.0809, "vega": 0.0075, "theta": -0.011, "rho": 0.0012, "theo": 0.1563, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:49:18", "percent_change": -3.97364e-06, "prev_day_close": 0.150000005960464}, {"option": "SG261204P00017000", "bid": 3.6, "bid_size": 117.0, "ask": 4.2, "ask_size": 220.0, "iv": 0.8918, "open_interest": 0.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0822, "vega": 0.0073, "theta": -0.0106, "rho": -0.0069, "theo": 3.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SG261204C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 381.0, "iv": 0.82, "open_interest": 0.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0574, "vega": 0.0054, "theta": -0.0081, "rho": 0.0008, "theo": 0.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261204P00018000", "bid": 4.4, "bid_size": 86.0, "ask": 5.2, "ask_size": 32.0, "iv": 0.896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.059, "vega": 0.0052, "theta": -0.0076, "rho": -0.0067, "theo": 4.7193, "change": 0.0, "open": 0.0, "high": 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": "SG261211C00002000", "bid": 10.7, "bid_size": 175.0, "ask": 12.1, "ask_size": 1.0, "iv": 3.4129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0016, "vega": 0.0007, "theta": -0.0026, "rho": 0.0009, "theo": 11.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SG261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.0161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0015, "vega": 0.0008, "theta": -0.0037, "rho": -0.0001, "theo": 0.0386, "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": 0.025000000372529}, {"option": "SG261211C00003000", "bid": 9.7, "bid_size": 176.0, "ask": 11.1, "ask_size": 1.0, "iv": 2.6692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0024, "vega": 0.0008, "theta": -0.0021, "rho": 0.0013, "theo": 10.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "SG261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 157.0, "iv": 3.2803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0031, "rho": -0.0001, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261211C00003500", "bid": 9.2, "bid_size": 177.0, "ask": 10.6, "ask_size": 1.0, "iv": 2.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0028, "vega": 0.0009, "theta": -0.002, "rho": 0.0016, "theo": 9.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "SG261211P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 152.0, "iv": 2.9519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0026, "vega": 0.0009, "theta": -0.003, "rho": -0.0001, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261211C00004000", "bid": 8.7, "bid_size": 176.0, "ask": 10.1, "ask_size": 5.0, "iv": 2.16, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0034, "vega": 0.0009, "theta": -0.0019, "rho": 0.0018, "theo": 9.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "SG261211P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 165.0, "iv": 2.6729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0032, "vega": 0.001, "theta": -0.0029, "rho": -0.0001, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261211C00004500", "bid": 8.2, "bid_size": 177.0, "ask": 9.6, "ask_size": 1.0, "iv": 1.9547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.004, "vega": 0.001, "theta": -0.0019, "rho": 0.0021, "theo": 8.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "SG261211P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 156.0, "iv": 2.4303, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0038, "vega": 0.001, "theta": -0.0028, "rho": -0.0001, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261211C00005000", "bid": 7.7, "bid_size": 163.0, "ask": 9.1, "ask_size": 9.0, "iv": 1.7724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0048, "vega": 0.0011, "theta": -0.002, "rho": 0.0024, "theo": 8.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SG261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 612.0, "iv": 2.2156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0046, "vega": 0.0012, "theta": -0.0028, "rho": -0.0002, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261211C00005500", "bid": 7.2, "bid_size": 162.0, "ask": 8.6, "ask_size": 6.0, "iv": 1.6082, "open_interest": 0.0, "volume": 2.0, "delta": 0.9865, "gamma": 0.0058, "vega": 0.0013, "theta": -0.0021, "rho": 0.0028, "theo": 7.8821, "change": 1.08, "open": 7.57, "high": 7.58, "low": 7.57, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-11-09T12:16:40", "percent_change": 16.6154, "prev_day_close": 6.5}, {"option": "SG261211P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 884.0, "iv": 2.0228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0056, "vega": 0.0013, "theta": -0.0029, "rho": -0.0002, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261211C00006000", "bid": 6.7, "bid_size": 162.0, "ask": 8.1, "ask_size": 9.0, "iv": 1.4588, "open_interest": 0.0, "volume": 1.0, "delta": 0.9843, "gamma": 0.0071, "vega": 0.0015, "theta": -0.0023, "rho": 0.0032, "theo": 7.3852, "change": 1.15, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-09T10:52:09", "percent_change": 19.1667, "prev_day_close": 6.0}, {"option": "SG261211P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 906.0, "iv": 1.8476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0069, "vega": 0.0015, "theta": -0.003, "rho": -0.0002, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261211C00006500", "bid": 6.2, "bid_size": 161.0, "ask": 7.6, "ask_size": 2.0, "iv": 1.3216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0088, "vega": 0.0017, "theta": -0.0025, "rho": 0.0037, "theo": 6.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T14:11:25", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "SG261211P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 325.0, "iv": 1.3452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0086, "vega": 0.0017, "theta": -0.0032, "rho": -0.0002, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261211C00007000", "bid": 5.7, "bid_size": 160.0, "ask": 7.1, "ask_size": 1.0, "iv": 1.1944, "open_interest": 2.0, "volume": 0.0, "delta": 0.978, "gamma": 0.011, "vega": 0.002, "theta": -0.0028, "rho": 0.0044, "theo": 6.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T14:08:51", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "SG261211P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 155.0, "iv": 1.538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0108, "vega": 0.002, "theta": -0.0035, "rho": -0.0003, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261211C00007500", "bid": 5.2, "bid_size": 241.0, "ask": 6.6, "ask_size": 33.0, "iv": 1.0758, "open_interest": 1.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0139, "vega": 0.0023, "theta": -0.0032, "rho": 0.005, "theo": 5.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T14:10:21", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "SG261211P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 371.0, "iv": 1.3994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0137, "vega": 0.0023, "theta": -0.0038, "rho": -0.0003, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261211C00008000", "bid": 4.7, "bid_size": 242.0, "ask": 5.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0178, "vega": 0.0028, "theta": -0.0037, "rho": 0.0057, "theo": 5.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T14:06:37", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SG261211P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 103.0, "iv": 1.0828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0176, "vega": 0.0028, "theta": -0.0043, "rho": -0.0004, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261211C00008500", "bid": 4.3, "bid_size": 281.0, "ask": 5.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.023, "vega": 0.0034, "theta": -0.0044, "rho": 0.0064, "theo": 4.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SG261211P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 121.0, "iv": 1.0383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0229, "vega": 0.0034, "theta": -0.0049, "rho": -0.0005, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261211C00009000", "bid": 4.1, "bid_size": 133.0, "ask": 4.7, "ask_size": 39.0, "iv": 0.7591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.03, "vega": 0.0042, "theta": -0.0052, "rho": 0.007, "theo": 4.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "SG261211P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 349.0, "iv": 0.8707, "open_interest": 1.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0298, "vega": 0.0042, "theta": -0.0057, "rho": -0.0007, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:52:35", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "SG261211C00009500", "bid": 3.4, "bid_size": 251.0, "ask": 4.3, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0391, "vega": 0.0052, "theta": -0.0062, "rho": 0.0075, "theo": 3.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "SG261211P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 236.0, "iv": 0.772, "open_interest": 0.0, "volume": 1.0, "delta": -0.0673, "gamma": 0.0391, "vega": 0.0052, "theta": -0.0066, "rho": -0.0009, "theo": 0.1068, "change": -0.1, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:49:58", "percent_change": -40.0, "prev_day_close": 0.25}, {"option": "SG261211C00010000", "bid": 3.1, "bid_size": 152.0, "ask": 4.0, "ask_size": 44.0, "iv": 0.8605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0509, "vega": 0.0064, "theta": -0.0074, "rho": 0.0078, "theo": 3.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "SG261211P00010000", "bid": 0.05, "bid_size": 237.0, "ask": 0.2, "ask_size": 241.0, "iv": 0.7701, "open_interest": 9.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0509, "vega": 0.0064, "theta": -0.0078, "rho": -0.0011, "theo": 0.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T09:58:54", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "SG261211C00010500", "bid": 2.7, "bid_size": 351.0, "ask": 3.5, "ask_size": 163.0, "iv": 0.8121, "open_interest": 18.0, "volume": 2.0, "delta": 0.8791, "gamma": 0.0655, "vega": 0.0079, "theta": -0.0089, "rho": 0.008, "theo": 3.0606, "change": 0.375, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T10:03:18", "percent_change": 20.5479, "prev_day_close": 1.82499998807907}, {"option": "SG261211P00010500", "bid": 0.05, "bid_size": 423.0, "ask": 0.25, "ask_size": 288.0, "iv": 0.7061, "open_interest": 0.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0656, "vega": 0.0079, "theta": -0.0093, "rho": -0.0015, "theo": 0.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "SG261211C00011000", "bid": 2.35, "bid_size": 280.0, "ask": 2.75, "ask_size": 61.0, "iv": 0.6417, "open_interest": 3.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0823, "vega": 0.0096, "theta": -0.0106, "rho": 0.0079, "theo": 2.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-11-05T12:16:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SG261211P00011000", "bid": 0.2, "bid_size": 323.0, "ask": 0.4, "ask_size": 316.0, "iv": 0.7726, "open_interest": 0.0, "volume": 0.0, "delta": -0.1579, "gamma": 0.0825, "vega": 0.0096, "theta": -0.0109, "rho": -0.002, "theo": 0.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SG261211C00011500", "bid": 1.95, "bid_size": 268.0, "ask": 2.65, "ask_size": 216.0, "iv": 0.7713, "open_interest": 2.0, "volume": 0.0, "delta": 0.7909, "gamma": 0.1001, "vega": 0.0113, "theta": -0.0124, "rho": 0.0077, "theo": 2.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T14:56:26", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "SG261211P00011500", "bid": 0.25, "bid_size": 362.0, "ask": 0.45, "ask_size": 191.0, "iv": 0.7026, "open_interest": 0.0, "volume": 1.0, "delta": -0.2073, "gamma": 0.1004, "vega": 0.0113, "theta": -0.0127, "rho": -0.0026, "theo": 0.3668, "change": -0.185, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T09:49:56", "percent_change": -22.4242, "prev_day_close": 0.824999988079071}, {"option": "SG261211C00012000", "bid": 1.75, "bid_size": 217.0, "ask": 2.2, "ask_size": 287.0, "iv": 0.7796, "open_interest": 2.0, "volume": 0.0, "delta": 0.7319, "gamma": 0.117, "vega": 0.013, "theta": -0.0141, "rho": 0.0073, "theo": 1.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T14:49:06", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "SG261211P00012000", "bid": 0.35, "bid_size": 549.0, "ask": 0.6, "ask_size": 228.0, "iv": 0.6828, "open_interest": 1.0, "volume": 1.0, "delta": -0.2664, "gamma": 0.1173, "vega": 0.013, "theta": -0.0143, "rho": -0.0033, "theo": 0.504, "change": -0.325, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T09:39:29", "percent_change": -30.2326, "prev_day_close": 1.07500001788139}, {"option": "SG261211C00012500", "bid": 1.45, "bid_size": 256.0, "ask": 1.7, "ask_size": 222.0, "iv": 0.7111, "open_interest": 1.0, "volume": 0.0, "delta": 0.6655, "gamma": 0.1307, "vega": 0.0144, "theta": -0.0156, "rho": 0.0068, "theo": 1.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-04T14:16:58", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SG261211P00012500", "bid": 0.6, "bid_size": 273.0, "ask": 0.8, "ask_size": 256.0, "iv": 0.7112, "open_interest": 0.0, "volume": 0.0, "delta": -0.333, "gamma": 0.1311, "vega": 0.0144, "theta": -0.0157, "rho": -0.0042, "theo": 0.6819, "change": 0.0, "open": 0.0, "high": 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": "SG261211C00013000", "bid": 1.2, "bid_size": 264.0, "ask": 1.4, "ask_size": 285.0, "iv": 0.7101, "open_interest": 1.0, "volume": 6.0, "delta": 0.5948, "gamma": 0.1396, "vega": 0.0153, "theta": -0.0166, "rho": 0.0062, "theo": 1.2794, "change": 0.5, "open": 0.99, "high": 1.15, "low": 0.99, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:35:35", "percent_change": 76.9231, "prev_day_close": 0.650000005960464}, {"option": "SG261211P00013000", "bid": 0.85, "bid_size": 81.0, "ask": 1.0, "ask_size": 199.0, "iv": 0.7111, "open_interest": 0.0, "volume": 0.0, "delta": -0.4039, "gamma": 0.1402, "vega": 0.0153, "theta": -0.0167, "rho": -0.005, "theo": 0.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SG261211C00013500", "bid": 0.95, "bid_size": 312.0, "ask": 1.15, "ask_size": 246.0, "iv": 0.702, "open_interest": 1.0, "volume": 2.0, "delta": 0.5236, "gamma": 0.1432, "vega": 0.0157, "theta": -0.0171, "rho": 0.0055, "theo": 1.0438, "change": 0.43, "open": 0.67, "high": 0.98, "low": 0.67, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T15:18:57", "percent_change": 78.1818, "prev_day_close": 0.549999982118607}, {"option": "SG261211P00013500", "bid": 1.1, "bid_size": 79.0, "ask": 1.25, "ask_size": 129.0, "iv": 0.704, "open_interest": 0.0, "volume": 0.0, "delta": -0.4755, "gamma": 0.1439, "vega": 0.0157, "theta": -0.0172, "rho": -0.0058, "theo": 1.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "SG261211C00014000", "bid": 0.75, "bid_size": 271.0, "ask": 0.95, "ask_size": 333.0, "iv": 0.7038, "open_interest": 1.0, "volume": 26.0, "delta": 0.4549, "gamma": 0.1418, "vega": 0.0156, "theta": -0.0172, "rho": 0.0048, "theo": 0.847, "change": 0.375, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T11:50:58", "percent_change": 100.0, "prev_day_close": 0.375}, {"option": "SG261211P00014000", "bid": 1.35, "bid_size": 268.0, "ask": 1.6, "ask_size": 318.0, "iv": 0.7066, "open_interest": 0.0, "volume": 0.0, "delta": -0.5445, "gamma": 0.1426, "vega": 0.0156, "theta": -0.0172, "rho": -0.0066, "theo": 1.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "SG261211C00014500", "bid": 0.6, "bid_size": 174.0, "ask": 0.8, "ask_size": 344.0, "iv": 0.7174, "open_interest": 0.0, "volume": 0.0, "delta": 0.391, "gamma": 0.1363, "vega": 0.0152, "theta": -0.0168, "rho": 0.0042, "theo": 0.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SG261211P00014500", "bid": 1.7, "bid_size": 77.0, "ask": 1.9, "ask_size": 112.0, "iv": 0.7045, "open_interest": 0.0, "volume": 0.0, "delta": -0.6088, "gamma": 0.1372, "vega": 0.0152, "theta": -0.0167, "rho": -0.0073, "theo": 1.8046, "change": 0.0, "open": 0.0, "high": 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": "SG261211C00015000", "bid": 0.45, "bid_size": 202.0, "ask": 0.7, "ask_size": 412.0, "iv": 0.7297, "open_interest": 2.0, "volume": 0.0, "delta": 0.3331, "gamma": 0.1279, "vega": 0.0144, "theta": -0.016, "rho": 0.0036, "theo": 0.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T12:49:01", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "SG261211P00015000", "bid": 2.05, "bid_size": 79.0, "ask": 2.25, "ask_size": 126.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": -0.6671, "gamma": 0.1289, "vega": 0.0143, "theta": -0.0159, "rho": -0.0078, "theo": 2.1712, "change": 0.0, "open": 0.0, "high": 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": "SG261211C00016000", "bid": 0.25, "bid_size": 221.0, "ask": 0.45, "ask_size": 352.0, "iv": 0.722, "open_interest": 0.0, "volume": 1.0, "delta": 0.2372, "gamma": 0.1064, "vega": 0.0122, "theta": -0.0138, "rho": 0.0026, "theo": 0.3581, "change": 0.125, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:18:57", "percent_change": 71.4286, "prev_day_close": 0.175000000745058}, {"option": "SG261211P00016000", "bid": 2.6, "bid_size": 320.0, "ask": 3.3, "ask_size": 260.0, "iv": 0.7073, "open_interest": 0.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.1077, "vega": 0.0121, "theta": -0.0137, "rho": -0.0086, "theo": 2.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SG261211C00017000", "bid": 0.1, "bid_size": 325.0, "ask": 0.25, "ask_size": 173.0, "iv": 0.6826, "open_interest": 20.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.0841, "vega": 0.0099, "theta": -0.0113, "rho": 0.0018, "theo": 0.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T14:00:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261211P00017000", "bid": 3.4, "bid_size": 339.0, "ask": 4.2, "ask_size": 173.0, "iv": 0.6907, "open_interest": 0.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0856, "vega": 0.0097, "theta": -0.0111, "rho": -0.0088, "theo": 3.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SG261211C00018000", "bid": 0.05, "bid_size": 252.0, "ask": 0.25, "ask_size": 291.0, "iv": 0.7581, "open_interest": 0.0, "volume": 1.0, "delta": 0.1151, "gamma": 0.0642, "vega": 0.0077, "theta": -0.0089, "rho": 0.0013, "theo": 0.1503, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:49:42", "percent_change": -3.97364e-06, "prev_day_close": 0.150000005960464}, {"option": "SG261211P00018000", "bid": 4.5, "bid_size": 45.0, "ask": 5.2, "ask_size": 33.0, "iv": 0.8592, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.066, "vega": 0.0075, "theta": -0.0086, "rho": -0.0087, "theo": 4.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "SG261218C00002000", "bid": 10.7, "bid_size": 373.0, "ask": 12.1, "ask_size": 181.0, "iv": 3.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0016, "vega": 0.0007, "theta": -0.0019, "rho": 0.001, "theo": 11.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "SG261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 516.0, "iv": 3.7899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0014, "vega": 0.0008, "theta": -0.0028, "rho": -0.0001, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SG261218C00003000", "bid": 9.7, "bid_size": 376.0, "ask": 11.1, "ask_size": 181.0, "iv": 2.6279, "open_interest": 1.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0023, "vega": 0.0008, "theta": -0.0016, "rho": 0.0016, "theo": 10.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-10-29T13:18:29", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "SG261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 328.0, "iv": 2.3965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0021, "vega": 0.0009, "theta": -0.0024, "rho": -0.0001, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SG261218C00004000", "bid": 8.7, "bid_size": 378.0, "ask": 10.1, "ask_size": 181.0, "iv": 2.1276, "open_interest": 2.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0033, "vega": 0.001, "theta": -0.0015, "rho": 0.0022, "theo": 9.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T14:12:07", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SG261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 41.0, "iv": 1.9511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0031, "vega": 0.001, "theta": -0.0022, "rho": -0.0001, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SG261218C00005000", "bid": 7.7, "bid_size": 379.0, "ask": 8.7, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0048, "vega": 0.0012, "theta": -0.0016, "rho": 0.003, "theo": 8.3499, "change": 0.0, "open": 0.0, "high": 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": "SG261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 466.0, "iv": 1.6119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0046, "vega": 0.0013, "theta": -0.0023, "rho": -0.0002, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SG261218C00006000", "bid": 6.8, "bid_size": 324.0, "ask": 8.1, "ask_size": 197.0, "iv": 1.604, "open_interest": 3.0, "volume": 1.0, "delta": 0.9838, "gamma": 0.0072, "vega": 0.0016, "theta": -0.0019, "rho": 0.0041, "theo": 7.3571, "change": 1.25, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T14:19:57", "percent_change": 21.3675, "prev_day_close": 5.85000014305115}, {"option": "SG261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 769.0, "iv": 1.4415, "open_interest": 2.0, "volume": 0.0, "delta": -0.015, "gamma": 0.007, "vega": 0.0016, "theta": -0.0025, "rho": -0.0002, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T13:33:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SG261218C00007000", "bid": 5.7, "bid_size": 401.0, "ask": 7.1, "ask_size": 316.0, "iv": 1.1843, "open_interest": 1.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0115, "vega": 0.0023, "theta": -0.0025, "rho": 0.0055, "theo": 6.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-10-16T15:51:05", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SG261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 358.0, "iv": 0.9836, "open_interest": 170.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0112, "vega": 0.0023, "theta": -0.0031, "rho": -0.0004, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T11:46:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261218C00008000", "bid": 4.8, "bid_size": 420.0, "ask": 5.6, "ask_size": 61.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0189, "vega": 0.0034, "theta": -0.0035, "rho": 0.0072, "theo": 5.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.74, "last_trade_time": "2026-10-29T09:58:35", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SG261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1787.0, "iv": 1.0417, "open_interest": 455.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0187, "vega": 0.0034, "theta": -0.004, "rho": -0.0006, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T15:50:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261218C00009000", "bid": 4.1, "bid_size": 627.0, "ask": 4.6, "ask_size": 183.0, "iv": 0.5823, "open_interest": 184.0, "volume": 2.0, "delta": 0.9388, "gamma": 0.0319, "vega": 0.0051, "theta": -0.005, "rho": 0.0086, "theo": 4.4379, "change": 0.525, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T10:06:59", "percent_change": 17.3554, "prev_day_close": 3.02499997615814}, {"option": "SG261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 385.0, "iv": 0.7865, "open_interest": 26.0, "volume": 3.0, "delta": -0.0589, "gamma": 0.0318, "vega": 0.0051, "theta": -0.0054, "rho": -0.0009, "theo": 0.102, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:18:48", "percent_change": -42.8571, "prev_day_close": 0.175000000745058}, {"option": "SG261218C00010000", "bid": 3.1, "bid_size": 693.0, "ask": 3.7, "ask_size": 219.0, "iv": 0.579, "open_interest": 238.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0528, "vega": 0.0078, "theta": -0.0073, "rho": 0.0093, "theo": 3.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T15:31:24", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SG261218P00010000", "bid": 0.1, "bid_size": 275.0, "ask": 0.2, "ask_size": 103.0, "iv": 0.7312, "open_interest": 62.0, "volume": 2.0, "delta": -0.1026, "gamma": 0.0529, "vega": 0.0078, "theta": -0.0076, "rho": -0.0016, "theo": 0.1812, "change": -0.18, "open": 0.23, "high": 0.23, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T13:05:51", "percent_change": -45.0, "prev_day_close": 0.400000005960464}, {"option": "SG261218C00011000", "bid": 2.4, "bid_size": 688.0, "ask": 2.8, "ask_size": 51.0, "iv": 0.654, "open_interest": 96.0, "volume": 1.0, "delta": 0.8222, "gamma": 0.081, "vega": 0.0112, "theta": -0.0102, "rho": 0.0092, "theo": 2.6795, "change": 0.925, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T12:34:13", "percent_change": 53.6232, "prev_day_close": 1.72499996423721}, {"option": "SG261218P00011000", "bid": 0.2, "bid_size": 514.0, "ask": 0.4, "ask_size": 370.0, "iv": 0.6966, "open_interest": 137.0, "volume": 95.0, "delta": -0.1756, "gamma": 0.0812, "vega": 0.0113, "theta": -0.0105, "rho": -0.0027, "theo": 0.3342, "change": -0.35, "open": 0.56, "high": 0.6, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:33:15", "percent_change": -50.0, "prev_day_close": 0.700000017881394}, {"option": "SG261218C00012000", "bid": 1.9, "bid_size": 286.0, "ask": 2.1, "ask_size": 201.0, "iv": 0.7353, "open_interest": 181.0, "volume": 93.0, "delta": 0.7172, "gamma": 0.1094, "vega": 0.0147, "theta": -0.0131, "rho": 0.0085, "theo": 1.9524, "change": 0.865, "open": 1.1, "high": 2.04, "low": 1.1, "tick": "no_change", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T15:46:07", "percent_change": 73.617, "prev_day_close": 1.17500001192093}, {"option": "SG261218P00012000", "bid": 0.55, "bid_size": 315.0, "ask": 0.65, "ask_size": 221.0, "iv": 0.701, "open_interest": 25.0, "volume": 28.0, "delta": -0.281, "gamma": 0.1098, "vega": 0.0147, "theta": -0.0132, "rho": -0.0043, "theo": 0.6027, "change": -0.625, "open": 0.7, "high": 0.7, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:46:07", "percent_change": -53.1915, "prev_day_close": 1.17499995231628}, {"option": "SG261218C00013000", "bid": 1.35, "bid_size": 104.0, "ask": 1.5, "ask_size": 149.0, "iv": 0.7258, "open_interest": 35.0, "volume": 198.0, "delta": 0.591, "gamma": 0.1277, "vega": 0.0169, "theta": -0.015, "rho": 0.0073, "theo": 1.3699, "change": 0.525, "open": 0.81, "high": 1.35, "low": 0.81, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 67.7419, "prev_day_close": 0.775000005960464}, {"option": "SG261218P00013000", "bid": 0.9, "bid_size": 382.0, "ask": 1.1, "ask_size": 320.0, "iv": 0.6835, "open_interest": 6.0, "volume": 0.0, "delta": -0.4077, "gamma": 0.1283, "vega": 0.0169, "theta": -0.0151, "rho": -0.0062, "theo": 1.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T12:36:41", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SG261218C00014000", "bid": 0.9, "bid_size": 113.0, "ask": 1.05, "ask_size": 134.0, "iv": 0.7019, "open_interest": 48.0, "volume": 8.0, "delta": 0.4626, "gamma": 0.1307, "vega": 0.0173, "theta": -0.0153, "rho": 0.0058, "theo": 0.934, "change": 0.505, "open": 0.86, "high": 0.98, "low": 0.85, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T15:45:37", "percent_change": 106.316, "prev_day_close": 0.475000008940697}, {"option": "SG261218P00014000", "bid": 1.45, "bid_size": 309.0, "ask": 1.65, "ask_size": 338.0, "iv": 0.6767, "open_interest": 1.0, "volume": 0.0, "delta": -0.5369, "gamma": 0.1316, "vega": 0.0173, "theta": -0.0154, "rho": -0.008, "theo": 1.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-21T11:34:24", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "SG261218C00015000", "bid": 0.55, "bid_size": 417.0, "ask": 0.7, "ask_size": 55.0, "iv": 0.6974, "open_interest": 166.0, "volume": 136.0, "delta": 0.3476, "gamma": 0.1208, "vega": 0.0161, "theta": -0.0144, "rho": 0.0045, "theo": 0.6245, "change": 0.36, "open": 0.5, "high": 0.66, "low": 0.5, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T15:49:48", "percent_change": 120.0, "prev_day_close": 0.299999997019768}, {"option": "SG261218P00015000", "bid": 2.15, "bid_size": 83.0, "ask": 2.35, "ask_size": 291.0, "iv": 0.6874, "open_interest": 6.0, "volume": 0.0, "delta": -0.6528, "gamma": 0.122, "vega": 0.016, "theta": -0.0143, "rho": -0.0093, "theo": 2.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T13:55:09", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SG261218C00016000", "bid": 0.35, "bid_size": 272.0, "ask": 0.5, "ask_size": 379.0, "iv": 0.7132, "open_interest": 0.0, "volume": 0.0, "delta": 0.2533, "gamma": 0.1036, "vega": 0.0139, "theta": -0.0125, "rho": 0.0033, "theo": 0.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SG261218P00016000", "bid": 2.9, "bid_size": 128.0, "ask": 3.2, "ask_size": 284.0, "iv": 0.7028, "open_interest": 0.0, "volume": 0.0, "delta": -0.7482, "gamma": 0.1051, "vega": 0.0138, "theta": -0.0124, "rho": -0.0103, "theo": 3.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-21T11:35:23", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SG261218C00017000", "bid": 0.2, "bid_size": 360.0, "ask": 0.3, "ask_size": 200.0, "iv": 0.6941, "open_interest": 5.0, "volume": 1.0, "delta": 0.1807, "gamma": 0.0842, "vega": 0.0115, "theta": -0.0103, "rho": 0.0024, "theo": 0.2701, "change": 0.02, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T11:18:14", "percent_change": 10.0, "prev_day_close": 0.200000006705523}, {"option": "SG261218P00017000", "bid": 3.7, "bid_size": 129.0, "ask": 4.2, "ask_size": 435.0, "iv": 0.7478, "open_interest": 2.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.086, "vega": 0.0112, "theta": -0.0102, "rho": -0.0106, "theo": 3.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-10-21T11:37:15", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SG261218C00018000", "bid": 0.1, "bid_size": 429.0, "ask": 0.35, "ask_size": 849.0, "iv": 0.7718, "open_interest": 5.0, "volume": 6.0, "delta": 0.1269, "gamma": 0.0658, "vega": 0.0091, "theta": -0.0082, "rho": 0.0017, "theo": 0.1762, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:25:27", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "SG261218P00018000", "bid": 4.6, "bid_size": 186.0, "ask": 5.2, "ask_size": 426.0, "iv": 0.8091, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0679, "vega": 0.0088, "theta": -0.008, "rho": -0.0103, "theo": 4.8154, "change": 0.0, "open": 0.0, "high": 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": "SG261218C00019000", "bid": 0.05, "bid_size": 503.0, "ask": 0.15, "ask_size": 232.0, "iv": 0.7061, "open_interest": 0.0, "volume": 1.0, "delta": 0.0882, "gamma": 0.05, "vega": 0.007, "theta": -0.0063, "rho": 0.0012, "theo": 0.1147, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:24:03", "percent_change": -3.97364e-06, "prev_day_close": 0.150000005960464}, {"option": "SG261218P00019000", "bid": 5.6, "bid_size": 14.0, "ask": 6.2, "ask_size": 196.0, "iv": 0.9049, "open_interest": 0.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0524, "vega": 0.0065, "theta": -0.0061, "rho": -0.0097, "theo": 5.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SG261224C00002000", "bid": 10.7, "bid_size": 98.0, "ask": 12.1, "ask_size": 5.0, "iv": 3.1613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0016, "vega": 0.0008, "theta": -0.001, "rho": 0.0011, "theo": 11.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SG261224P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 3.5338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0015, "vega": 0.0009, "theta": -0.0026, "rho": -0.0002, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261224C00003000", "bid": 9.7, "bid_size": 99.0, "ask": 11.1, "ask_size": 5.0, "iv": 2.4689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0025, "vega": 0.001, "theta": -0.0008, "rho": 0.0017, "theo": 10.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "SG261224P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 151.0, "iv": 2.7694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0023, "vega": 0.001, "theta": -0.0023, "rho": -0.0002, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261224C00004000", "bid": 8.7, "bid_size": 103.0, "ask": 10.1, "ask_size": 5.0, "iv": 1.9982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0036, "vega": 0.0012, "theta": -0.0008, "rho": 0.0024, "theo": 9.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "SG261224P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 158.0, "iv": 2.2562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0033, "vega": 0.0012, "theta": -0.0022, "rho": -0.0002, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261224C00005000", "bid": 7.7, "bid_size": 99.0, "ask": 9.1, "ask_size": 5.0, "iv": 1.6416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0053, "vega": 0.0015, "theta": -0.0011, "rho": 0.0033, "theo": 8.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SG261224P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 176.0, "iv": 1.8697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.005, "vega": 0.0015, "theta": -0.0023, "rho": -0.0002, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SG261224C00006000", "bid": 6.7, "bid_size": 91.0, "ask": 8.1, "ask_size": 3.0, "iv": 1.3541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.008, "vega": 0.002, "theta": -0.0015, "rho": 0.0044, "theo": 7.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "SG261224P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 113.0, "iv": 1.3441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0077, "vega": 0.002, "theta": -0.0026, "rho": -0.0003, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261224C00006500", "bid": 6.2, "bid_size": 99.0, "ask": 7.6, "ask_size": 1.0, "iv": 1.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.01, "vega": 0.0023, "theta": -0.0018, "rho": 0.005, "theo": 6.869, "change": 0.0, "open": 0.0, "high": 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": "SG261224P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 372.0, "iv": 1.4229, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0096, "vega": 0.0024, "theta": -0.0028, "rho": -0.0004, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261224C00007000", "bid": 5.9, "bid_size": 72.0, "ask": 7.1, "ask_size": 5.0, "iv": 1.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0126, "vega": 0.0028, "theta": -0.0022, "rho": 0.0058, "theo": 6.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SG261224P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 106.0, "iv": 1.1134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0122, "vega": 0.0028, "theta": -0.0032, "rho": -0.0005, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261224C00007500", "bid": 5.3, "bid_size": 192.0, "ask": 6.6, "ask_size": 50.0, "iv": 1.1242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.016, "vega": 0.0034, "theta": -0.0026, "rho": 0.0066, "theo": 5.8902, "change": 0.0, "open": 0.0, "high": 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": "SG261224P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 355.0, "iv": 1.1799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0156, "vega": 0.0033, "theta": -0.0036, "rho": -0.0006, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG261224C00008000", "bid": 4.9, "bid_size": 164.0, "ask": 5.8, "ask_size": 57.0, "iv": 0.7267, "open_interest": 5.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0204, "vega": 0.0041, "theta": -0.0032, "rho": 0.0074, "theo": 5.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-11-06T11:22:46", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SG261224P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 360.0, "iv": 1.0699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0201, "vega": 0.004, "theta": -0.0041, "rho": -0.0007, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SG261224C00008500", "bid": 4.4, "bid_size": 154.0, "ask": 5.3, "ask_size": 55.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0261, "vega": 0.005, "theta": -0.0039, "rho": 0.0083, "theo": 4.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "SG261224P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 296.0, "iv": 0.8207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0259, "vega": 0.0049, "theta": -0.0047, "rho": -0.0009, "theo": 0.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SG261224C00009000", "bid": 3.9, "bid_size": 223.0, "ask": 5.0, "ask_size": 71.0, "iv": 0.8123, "open_interest": 15.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0334, "vega": 0.0061, "theta": -0.0048, "rho": 0.0091, "theo": 4.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T13:03:00", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SG261224P00009000", "bid": 0.05, "bid_size": 239.0, "ask": 0.15, "ask_size": 236.0, "iv": 0.7832, "open_interest": 0.0, "volume": 1.0, "delta": -0.0665, "gamma": 0.0333, "vega": 0.006, "theta": -0.0055, "rho": -0.0012, "theo": 0.1248, "change": -0.055, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T11:50:55", "percent_change": -24.4444, "prev_day_close": 0.224999997764826}, {"option": "SG261224C00009500", "bid": 3.6, "bid_size": 104.0, "ask": 4.4, "ask_size": 53.0, "iv": 0.7919, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0426, "vega": 0.0074, "theta": -0.0058, "rho": 0.0097, "theo": 3.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SG261224P00009500", "bid": 0.05, "bid_size": 184.0, "ask": 0.2, "ask_size": 224.0, "iv": 0.7359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0425, "vega": 0.0074, "theta": -0.0064, "rho": -0.0016, "theo": 0.1632, "change": 0.0, "open": 0.0, "high": 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": "SG261224C00010000", "bid": 3.2, "bid_size": 100.0, "ask": 4.1, "ask_size": 65.0, "iv": 0.8617, "open_interest": 0.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0535, "vega": 0.0089, "theta": -0.0069, "rho": 0.0102, "theo": 3.5551, "change": 0.0, "open": 0.0, "high": 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": "SG261224P00010000", "bid": 0.15, "bid_size": 172.0, "ask": 0.25, "ask_size": 150.0, "iv": 0.7432, "open_interest": 4.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0535, "vega": 0.009, "theta": -0.0075, "rho": -0.002, "theo": 0.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T13:21:34", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SG261224C00010500", "bid": 2.8, "bid_size": 332.0, "ask": 3.5, "ask_size": 107.0, "iv": 0.7569, "open_interest": 5.0, "volume": 1.0, "delta": 0.8517, "gamma": 0.0659, "vega": 0.0107, "theta": -0.0082, "rho": 0.0104, "theo": 3.1301, "change": 0.335, "open": 2.41, "high": 2.41, "low": 2.41, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T09:40:22", "percent_change": 16.1446, "prev_day_close": 2.07499998807907}, {"option": "SG261224P00010500", "bid": 0.2, "bid_size": 332.0, "ask": 0.4, "ask_size": 469.0, "iv": 0.7489, "open_interest": 0.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.066, "vega": 0.0107, "theta": -0.0087, "rho": -0.0026, "theo": 0.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "SG261224C00011000", "bid": 2.45, "bid_size": 319.0, "ask": 2.95, "ask_size": 161.0, "iv": 0.6965, "open_interest": 0.0, "volume": 0.0, "delta": 0.8112, "gamma": 0.0791, "vega": 0.0125, "theta": -0.0095, "rho": 0.0104, "theo": 2.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SG261224P00011000", "bid": 0.25, "bid_size": 455.0, "ask": 0.55, "ask_size": 499.0, "iv": 0.732, "open_interest": 0.0, "volume": 1.0, "delta": -0.186, "gamma": 0.0793, "vega": 0.0125, "theta": -0.01, "rho": -0.0034, "theo": 0.3853, "change": -0.395, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:04:27", "percent_change": -50.9677, "prev_day_close": 0.774999976158142}, {"option": "SG261224C00011500", "bid": 2.1, "bid_size": 270.0, "ask": 2.7, "ask_size": 232.0, "iv": 0.7365, "open_interest": 28.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.0921, "vega": 0.0143, "theta": -0.0108, "rho": 0.0101, "theo": 2.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T15:43:26", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SG261224P00011500", "bid": 0.45, "bid_size": 208.0, "ask": 0.7, "ask_size": 592.0, "iv": 0.7514, "open_interest": 1.0, "volume": 1.0, "delta": -0.2337, "gamma": 0.0924, "vega": 0.0143, "theta": -0.0112, "rho": -0.0042, "theo": 0.511, "change": -0.44, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T11:30:54", "percent_change": -44.0, "prev_day_close": 1.0}, {"option": "SG261224C00012000", "bid": 1.95, "bid_size": 205.0, "ask": 2.2, "ask_size": 208.0, "iv": 0.7332, "open_interest": 2.0, "volume": 0.0, "delta": 0.7098, "gamma": 0.1038, "vega": 0.0159, "theta": -0.012, "rho": 0.0097, "theo": 2.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T15:30:19", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "SG261224P00012000", "bid": 0.6, "bid_size": 214.0, "ask": 0.75, "ask_size": 181.0, "iv": 0.7013, "open_interest": 0.0, "volume": 2.0, "delta": -0.2878, "gamma": 0.1042, "vega": 0.0159, "theta": -0.0123, "rho": -0.0051, "theo": 0.6696, "change": -0.455, "open": 0.9, "high": 0.9, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T11:13:56", "percent_change": -37.1429, "prev_day_close": 1.22500002384186}, {"option": "SG261224C00012500", "bid": 1.65, "bid_size": 233.0, "ask": 1.85, "ask_size": 94.0, "iv": 0.7126, "open_interest": 4.0, "volume": 1.0, "delta": 0.6514, "gamma": 0.1132, "vega": 0.0172, "theta": -0.013, "rho": 0.0091, "theo": 1.7149, "change": 0.55, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:04:41", "percent_change": 52.381, "prev_day_close": 1.05000001192093}, {"option": "SG261224P00012500", "bid": 0.75, "bid_size": 305.0, "ask": 0.95, "ask_size": 171.0, "iv": 0.6843, "open_interest": 0.0, "volume": 4.0, "delta": -0.3463, "gamma": 0.1137, "vega": 0.0172, "theta": -0.0132, "rho": -0.0061, "theo": 0.8635, "change": -0.675, "open": 1.0, "high": 1.0, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:58:56", "percent_change": -45.7627, "prev_day_close": 1.47499996423721}, {"option": "SG261224C00013000", "bid": 1.4, "bid_size": 206.0, "ask": 1.6, "ask_size": 182.0, "iv": 0.7185, "open_interest": 0.0, "volume": 5.0, "delta": 0.5908, "gamma": 0.1196, "vega": 0.0181, "theta": -0.0137, "rho": 0.0084, "theo": 1.4469, "change": 0.425, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:36:34", "percent_change": 54.8387, "prev_day_close": 0.775000005960464}, {"option": "SG261224P00013000", "bid": 1.0, "bid_size": 223.0, "ask": 1.15, "ask_size": 105.0, "iv": 0.679, "open_interest": 0.0, "volume": 1.0, "delta": -0.4073, "gamma": 0.1202, "vega": 0.0181, "theta": -0.0138, "rho": -0.0072, "theo": 1.0934, "change": -0.775, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:58:56", "percent_change": -42.4658, "prev_day_close": 1.82500004768372}, {"option": "SG261224C00013500", "bid": 1.15, "bid_size": 263.0, "ask": 1.35, "ask_size": 187.0, "iv": 0.7077, "open_interest": 0.0, "volume": 3.0, "delta": 0.5298, "gamma": 0.1227, "vega": 0.0185, "theta": -0.014, "rho": 0.0076, "theo": 1.2139, "change": 0.425, "open": 0.83, "high": 1.1, "low": 0.83, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T11:13:47", "percent_change": 62.963, "prev_day_close": 0.675000011920929}, {"option": "SG261224P00013500", "bid": 1.25, "bid_size": 166.0, "ask": 1.45, "ask_size": 121.0, "iv": 0.6838, "open_interest": 0.0, "volume": 0.0, "delta": -0.4686, "gamma": 0.1234, "vega": 0.0185, "theta": -0.0141, "rho": -0.0081, "theo": 1.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SG261224C00014000", "bid": 0.9, "bid_size": 338.0, "ask": 1.15, "ask_size": 255.0, "iv": 0.695, "open_interest": 0.0, "volume": 3.0, "delta": 0.4705, "gamma": 0.1226, "vega": 0.0185, "theta": -0.0141, "rho": 0.0069, "theo": 1.0135, "change": 0.45, "open": 0.9, "high": 1.06, "low": 0.9, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:58:46", "percent_change": 81.8182, "prev_day_close": 0.549999997019768}, {"option": "SG261224P00014000", "bid": 1.5, "bid_size": 299.0, "ask": 1.8, "ask_size": 389.0, "iv": 0.6855, "open_interest": 0.0, "volume": 0.0, "delta": -0.5283, "gamma": 0.1235, "vega": 0.0185, "theta": -0.0141, "rho": -0.0091, "theo": 1.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "SG261224C00014500", "bid": 0.75, "bid_size": 265.0, "ask": 0.95, "ask_size": 164.0, "iv": 0.6944, "open_interest": 0.0, "volume": 10.0, "delta": 0.4142, "gamma": 0.1198, "vega": 0.0182, "theta": -0.0138, "rho": 0.0061, "theo": 0.8431, "change": 0.425, "open": 0.75, "high": 0.85, "low": 0.75, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:58:46", "percent_change": 100.0, "prev_day_close": 0.425000011920929}, {"option": "SG261224P00014500", "bid": 1.85, "bid_size": 63.0, "ask": 2.1, "ask_size": 134.0, "iv": 0.6856, "open_interest": 0.0, "volume": 0.0, "delta": -0.585, "gamma": 0.1209, "vega": 0.0181, "theta": -0.0138, "rho": -0.01, "theo": 1.9841, "change": 0.0, "open": 0.0, "high": 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": "SG261224C00015000", "bid": 0.5, "bid_size": 339.0, "ask": 0.8, "ask_size": 187.0, "iv": 0.6648, "open_interest": 0.0, "volume": 0.0, "delta": 0.362, "gamma": 0.1149, "vega": 0.0175, "theta": -0.0134, "rho": 0.0054, "theo": 0.6992, "change": 0.0, "open": 0.0, "high": 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": "SG261224P00015000", "bid": 2.15, "bid_size": 129.0, "ask": 2.45, "ask_size": 160.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.116, "vega": 0.0174, "theta": -0.0132, "rho": -0.0107, "theo": 2.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SG261224C00015500", "bid": 0.45, "bid_size": 14.0, "ask": 0.75, "ask_size": 80.0, "iv": 0.7092, "open_interest": 0.0, "volume": 0.0, "delta": 0.3143, "gamma": 0.1083, "vega": 0.0166, "theta": -0.0127, "rho": 0.0047, "theo": 0.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "SG261224P00015500", "bid": 2.5, "bid_size": 32.0, "ask": 2.95, "ask_size": 59.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": -0.686, "gamma": 0.1096, "vega": 0.0165, "theta": -0.0125, "rho": -0.0113, "theo": 2.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SG261224C00016000", "bid": 0.3, "bid_size": 37.0, "ask": 0.65, "ask_size": 31.0, "iv": 0.6979, "open_interest": 0.0, "volume": 0.0, "delta": 0.2715, "gamma": 0.1006, "vega": 0.0155, "theta": -0.012, "rho": 0.0041, "theo": 0.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SG261224P00016000", "bid": 2.7, "bid_size": 77.0, "ask": 3.4, "ask_size": 30.0, "iv": 0.6563, "open_interest": 0.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.1021, "vega": 0.0154, "theta": -0.0117, "rho": -0.0118, "theo": 3.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SG261224C00016500", "bid": 0.2, "bid_size": 85.0, "ask": 0.55, "ask_size": 96.0, "iv": 0.6899, "open_interest": 0.0, "volume": 0.0, "delta": 0.2334, "gamma": 0.0924, "vega": 0.0143, "theta": -0.0111, "rho": 0.0035, "theo": 0.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SG261224P00016500", "bid": 3.2, "bid_size": 43.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.6813, "open_interest": 0.0, "volume": 0.0, "delta": -0.768, "gamma": 0.094, "vega": 0.0142, "theta": -0.0107, "rho": -0.0122, "theo": 3.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SG261224C00017000", "bid": 0.2, "bid_size": 333.0, "ask": 0.45, "ask_size": 365.0, "iv": 0.7074, "open_interest": 0.0, "volume": 0.0, "delta": 0.1999, "gamma": 0.084, "vega": 0.0131, "theta": -0.0102, "rho": 0.003, "theo": 0.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SG261224P00017000", "bid": 3.6, "bid_size": 215.0, "ask": 4.3, "ask_size": 238.0, "iv": 0.6987, "open_interest": 0.0, "volume": 0.0, "delta": -0.8021, "gamma": 0.0858, "vega": 0.0129, "theta": -0.0098, "rho": -0.0123, "theo": 3.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SG261224C00018000", "bid": 0.15, "bid_size": 248.0, "ask": 0.3, "ask_size": 304.0, "iv": 0.7196, "open_interest": 0.0, "volume": 1.0, "delta": 0.1454, "gamma": 0.0678, "vega": 0.0107, "theta": -0.0084, "rho": 0.0022, "theo": 0.2204, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:59:19", "percent_change": 14.2857, "prev_day_close": 0.175000006332994}, {"option": "SG261224P00018000", "bid": 4.6, "bid_size": 63.0, "ask": 5.1, "ask_size": 72.0, "iv": 0.7093, "open_interest": 0.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0698, "vega": 0.0104, "theta": -0.0078, "rho": -0.0123, "theo": 4.8561, "change": 0.0, "open": 0.0, "high": 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": "SG261224C00019000", "bid": 0.05, "bid_size": 390.0, "ask": 0.3, "ask_size": 367.0, "iv": 0.7525, "open_interest": 0.0, "volume": 1.0, "delta": 0.1048, "gamma": 0.0533, "vega": 0.0085, "theta": -0.0067, "rho": 0.0016, "theo": 0.1494, "change": 0.02, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T11:50:42", "percent_change": 13.3333, "prev_day_close": 0.150000005960464}, {"option": "SG261224P00019000", "bid": 5.3, "bid_size": 68.0, "ask": 6.2, "ask_size": 45.0, "iv": 0.6742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0557, "vega": 0.0081, "theta": -0.006, "rho": -0.0117, "theo": 5.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SG270115C00001000", "bid": 11.7, "bid_size": 376.0, "ask": 13.1, "ask_size": 234.0, "iv": 3.4033, "open_interest": 32.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0005, "rho": 0.0007, "theo": 12.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.42, "last_trade_time": "2026-10-28T13:29:13", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SG270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 2.8937, "open_interest": 2.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0015, "rho": -0.0002, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-04-13T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SG270115C00002000", "bid": 10.7, "bid_size": 379.0, "ask": 12.1, "ask_size": 235.0, "iv": 2.4142, "open_interest": 7.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0016, "vega": 0.0009, "theta": -0.0006, "rho": 0.0015, "theo": 11.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-15T11:29:49", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "SG270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 498.0, "iv": 2.3294, "open_interest": 1352.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0014, "vega": 0.001, "theta": -0.0016, "rho": -0.0002, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-23T10:20:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SG270115C00003000", "bid": 9.7, "bid_size": 649.0, "ask": 10.7, "ask_size": 424.0, "iv": 0.0, "open_interest": 175.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0026, "vega": 0.0012, "theta": -0.0007, "rho": 0.0024, "theo": 10.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.85, "last_trade_time": "2026-11-04T14:10:18", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SG270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1510.0, "iv": 1.833, "open_interest": 1175.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0023, "vega": 0.0013, "theta": -0.0017, "rho": -0.0003, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T13:22:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SG270115C00004000", "bid": 8.8, "bid_size": 598.0, "ask": 9.6, "ask_size": 183.0, "iv": 0.0, "open_interest": 134.0, "volume": 1.0, "delta": 0.9877, "gamma": 0.004, "vega": 0.0016, "theta": -0.0009, "rho": 0.0036, "theo": 9.3853, "change": 1.4, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 17.9487, "prev_day_close": 7.80000019073486}, {"option": "SG270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1432.0, "iv": 1.4931, "open_interest": 801.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0036, "vega": 0.0017, "theta": -0.0018, "rho": -0.0003, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SG270115C00005000", "bid": 7.8, "bid_size": 892.0, "ask": 8.7, "ask_size": 458.0, "iv": 0.0, "open_interest": 3013.0, "volume": 3.0, "delta": 0.9827, "gamma": 0.0061, "vega": 0.0022, "theta": -0.0012, "rho": 0.005, "theo": 8.3961, "change": 1.38, "open": 8.0, "high": 8.18, "low": 8.0, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-11-09T11:38:50", "percent_change": 20.2941, "prev_day_close": 6.80000019073486}, {"option": "SG270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 1.1047, "open_interest": 15163.0, "volume": 134.0, "delta": -0.0159, "gamma": 0.0057, "vega": 0.0023, "theta": -0.002, "rho": -0.0005, "theo": 0.0462, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:19:33", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "SG270115C00006000", "bid": 6.8, "bid_size": 614.0, "ask": 7.7, "ask_size": 362.0, "iv": 0.0, "open_interest": 419.0, "volume": 25.0, "delta": 0.975, "gamma": 0.0094, "vega": 0.0031, "theta": -0.0017, "rho": 0.0068, "theo": 7.4138, "change": 0.43, "open": 6.26, "high": 6.28, "low": 6.26, "tick": "no_change", "last_trade_price": 6.28, "last_trade_time": "2026-11-09T09:49:42", "percent_change": 7.35042, "prev_day_close": 5.85000014305115}, {"option": "SG270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 496.0, "iv": 1.0246, "open_interest": 399.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.009, "vega": 0.0031, "theta": -0.0024, "rho": -0.0006, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:18:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SG270115C00007000", "bid": 6.3, "bid_size": 354.0, "ask": 6.6, "ask_size": 217.0, "iv": 0.9524, "open_interest": 1586.0, "volume": 8.0, "delta": 0.9626, "gamma": 0.0146, "vega": 0.0044, "theta": -0.0024, "rho": 0.009, "theo": 6.4428, "change": 1.61, "open": 5.7, "high": 6.51, "low": 5.7, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-11-09T15:48:00", "percent_change": 32.8571, "prev_day_close": 4.90000009536743}, {"option": "SG270115P00007000", "bid": 0.05, "bid_size": 30.0, "ask": 0.1, "ask_size": 16.0, "iv": 0.9157, "open_interest": 480.0, "volume": 24.0, "delta": -0.0346, "gamma": 0.0142, "vega": 0.0044, "theta": -0.003, "rho": -0.001, "theo": 0.0836, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:16:35", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "SG270115C00008000", "bid": 5.4, "bid_size": 287.0, "ask": 5.7, "ask_size": 239.0, "iv": 0.9292, "open_interest": 14713.0, "volume": 105.0, "delta": 0.9424, "gamma": 0.023, "vega": 0.0063, "theta": -0.0033, "rho": 0.0112, "theo": 5.4914, "change": 1.15, "open": 4.3, "high": 5.4, "low": 4.3, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T15:07:59", "percent_change": 27.0588, "prev_day_close": 4.25}, {"option": "SG270115P00008000", "bid": 0.1, "bid_size": 697.0, "ask": 0.15, "ask_size": 3207.0, "iv": 0.8422, "open_interest": 25535.0, "volume": 795.0, "delta": -0.0542, "gamma": 0.0227, "vega": 0.0063, "theta": -0.0039, "rho": -0.0015, "theo": 0.1261, "change": -0.055, "open": 0.11, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:57:14", "percent_change": -31.4286, "prev_day_close": 0.175000004470348}, {"option": "SG270115C00009000", "bid": 4.4, "bid_size": 382.0, "ask": 4.7, "ask_size": 46.0, "iv": 0.7486, "open_interest": 1223.0, "volume": 113.0, "delta": 0.9096, "gamma": 0.0356, "vega": 0.0091, "theta": -0.0047, "rho": 0.0131, "theo": 4.5741, "change": 1.275, "open": 3.6, "high": 4.5, "low": 3.6, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:06:57", "percent_change": 39.5349, "prev_day_close": 3.22500002384186}, {"option": "SG270115P00009000", "bid": 0.05, "bid_size": 691.0, "ask": 0.25, "ask_size": 321.0, "iv": 0.7149, "open_interest": 472.0, "volume": 122.0, "delta": -0.0866, "gamma": 0.0354, "vega": 0.0091, "theta": -0.0052, "rho": -0.0024, "theo": 0.2017, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:21:07", "percent_change": -38.4615, "prev_day_close": 0.325000002980232}, {"option": "SG270115C00010000", "bid": 3.6, "bid_size": 328.0, "ask": 3.9, "ask_size": 180.0, "iv": 0.7581, "open_interest": 5768.0, "volume": 468.0, "delta": 0.8588, "gamma": 0.0524, "vega": 0.0126, "theta": -0.0064, "rho": 0.0141, "theo": 3.7135, "change": 1.15, "open": 2.7, "high": 3.75, "low": 2.7, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T15:49:48", "percent_change": 44.2308, "prev_day_close": 2.60000002384186}, {"option": "SG270115P00010000", "bid": 0.15, "bid_size": 67.0, "ask": 0.4, "ask_size": 416.0, "iv": 0.7425, "open_interest": 5405.0, "volume": 1907.0, "delta": -0.1373, "gamma": 0.0524, "vega": 0.0126, "theta": -0.0068, "rho": -0.0038, "theo": 0.3335, "change": -0.225, "open": 0.45, "high": 0.45, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:24:07", "percent_change": -39.1304, "prev_day_close": 0.574999988079071}, {"option": "SG270115C00011000", "bid": 2.85, "bid_size": 356.0, "ask": 3.1, "ask_size": 202.0, "iv": 0.7228, "open_interest": 566.0, "volume": 5.0, "delta": 0.787, "gamma": 0.0713, "vega": 0.0164, "theta": -0.0082, "rho": 0.0142, "theo": 2.9379, "change": 0.925, "open": 2.83, "high": 2.9, "low": 2.76, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T15:28:26", "percent_change": 46.8354, "prev_day_close": 1.97499996423721}, {"option": "SG270115P00011000", "bid": 0.5, "bid_size": 237.0, "ask": 0.6, "ask_size": 66.0, "iv": 0.7002, "open_interest": 300.0, "volume": 158.0, "delta": -0.2093, "gamma": 0.0716, "vega": 0.0165, "theta": -0.0086, "rho": -0.0057, "theo": 0.5502, "change": -0.42, "open": 0.63, "high": 0.63, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T15:50:58", "percent_change": -42.0, "prev_day_close": 1.0}, {"option": "SG270115C00012000", "bid": 2.15, "bid_size": 489.0, "ask": 2.45, "ask_size": 307.0, "iv": 0.6991, "open_interest": 8881.0, "volume": 6.0, "delta": 0.697, "gamma": 0.0879, "vega": 0.0198, "theta": -0.0099, "rho": 0.0133, "theo": 2.2719, "change": 0.75, "open": 1.52, "high": 2.15, "low": 1.52, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T11:39:01", "percent_change": 53.5714, "prev_day_close": 1.40000003576279}, {"option": "SG270115P00012000", "bid": 0.7, "bid_size": 787.0, "ask": 0.95, "ask_size": 332.0, "iv": 0.6587, "open_interest": 248.0, "volume": 51.0, "delta": -0.2997, "gamma": 0.0884, "vega": 0.0199, "theta": -0.0101, "rho": -0.0081, "theo": 0.8769, "change": -0.525, "open": 1.27, "high": 1.32, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:34:58", "percent_change": -36.8421, "prev_day_close": 1.42500001192093}, {"option": "SG270115C00013000", "bid": 1.65, "bid_size": 408.0, "ask": 1.9, "ask_size": 336.0, "iv": 0.701, "open_interest": 23135.0, "volume": 344.0, "delta": 0.5974, "gamma": 0.0985, "vega": 0.022, "theta": -0.011, "rho": 0.0119, "theo": 1.7266, "change": 0.5, "open": 1.4, "high": 1.7, "low": 1.4, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:00:02", "percent_change": 45.4545, "prev_day_close": 1.10000002384186}, {"option": "SG270115P00013000", "bid": 1.25, "bid_size": 381.0, "ask": 1.4, "ask_size": 393.0, "iv": 0.6791, "open_interest": 887.0, "volume": 56.0, "delta": -0.4, "gamma": 0.0993, "vega": 0.022, "theta": -0.0111, "rho": -0.0108, "theo": 1.3249, "change": -0.7, "open": 1.45, "high": 1.45, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:25:46", "percent_change": -34.1463, "prev_day_close": 2.05000001192093}, {"option": "SG270115C00014000", "bid": 1.2, "bid_size": 577.0, "ask": 1.5, "ask_size": 737.0, "iv": 0.7025, "open_interest": 636.0, "volume": 106.0, "delta": 0.4981, "gamma": 0.1017, "vega": 0.0227, "theta": -0.0114, "rho": 0.0102, "theo": 1.2968, "change": 0.475, "open": 1.2, "high": 1.25, "low": 1.2, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T14:56:57", "percent_change": 61.2903, "prev_day_close": 0.775000005960464}, {"option": "SG270115P00014000", "bid": 1.8, "bid_size": 182.0, "ask": 2.05, "ask_size": 474.0, "iv": 0.6948, "open_interest": 3.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.1028, "vega": 0.0227, "theta": -0.0114, "rho": -0.0132, "theo": 1.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SG270115C00015000", "bid": 0.9, "bid_size": 199.0, "ask": 1.05, "ask_size": 300.0, "iv": 0.6861, "open_interest": 3795.0, "volume": 139.0, "delta": 0.4064, "gamma": 0.0985, "vega": 0.0221, "theta": -0.0112, "rho": 0.0085, "theo": 0.9672, "change": 0.475, "open": 0.65, "high": 1.05, "low": 0.65, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:35:27", "percent_change": 82.6087, "prev_day_close": 0.574999988079071}, {"option": "SG270115P00015000", "bid": 2.45, "bid_size": 57.0, "ask": 2.75, "ask_size": 670.0, "iv": 0.703, "open_interest": 15233.0, "volume": 3.0, "delta": -0.593, "gamma": 0.0998, "vega": 0.0221, "theta": -0.0112, "rho": -0.0154, "theo": 2.5549, "change": -0.91, "open": 2.65, "high": 2.65, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-09T15:21:50", "percent_change": -25.6338, "prev_day_close": 3.54999995231628}, {"option": "SG270115C00016000", "bid": 0.65, "bid_size": 148.0, "ask": 0.8, "ask_size": 385.0, "iv": 0.6908, "open_interest": 154.0, "volume": 41.0, "delta": 0.3265, "gamma": 0.0908, "vega": 0.0206, "theta": -0.0105, "rho": 0.0069, "theo": 0.719, "change": 0.3, "open": 0.55, "high": 0.7, "low": 0.55, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:28:33", "percent_change": 75.0, "prev_day_close": 0.399999991059303}, {"option": "SG270115P00016000", "bid": 3.1, "bid_size": 270.0, "ask": 3.6, "ask_size": 792.0, "iv": 0.7109, "open_interest": 1.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0926, "vega": 0.0205, "theta": -0.0104, "rho": -0.017, "theo": 3.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-07-15T14:13:42", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "SG270115C00017000", "bid": 0.45, "bid_size": 332.0, "ask": 0.6, "ask_size": 257.0, "iv": 0.6893, "open_interest": 277.0, "volume": 0.0, "delta": 0.2595, "gamma": 0.0809, "vega": 0.0185, "theta": -0.0095, "rho": 0.0056, "theo": 0.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T12:25:08", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "SG270115P00017000", "bid": 3.9, "bid_size": 215.0, "ask": 4.4, "ask_size": 523.0, "iv": 0.7132, "open_interest": 1.0, "volume": 0.0, "delta": -0.7427, "gamma": 0.083, "vega": 0.0183, "theta": -0.0093, "rho": -0.0181, "theo": 4.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-21T11:41:25", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "SG270115C00018000", "bid": 0.3, "bid_size": 14.0, "ask": 0.55, "ask_size": 425.0, "iv": 0.718, "open_interest": 686.0, "volume": 0.0, "delta": 0.2046, "gamma": 0.0702, "vega": 0.0162, "theta": -0.0084, "rho": 0.0044, "theo": 0.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:02:43", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "SG270115P00018000", "bid": 4.8, "bid_size": 18.0, "ask": 5.3, "ask_size": 221.0, "iv": 0.7462, "open_interest": 8.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.0726, "vega": 0.0159, "theta": -0.0081, "rho": -0.0185, "theo": 4.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.69, "last_trade_time": "2026-10-21T09:46:25", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SG270115C00019000", "bid": 0.2, "bid_size": 385.0, "ask": 0.35, "ask_size": 426.0, "iv": 0.6924, "open_interest": 298.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.0598, "vega": 0.0139, "theta": -0.0072, "rho": 0.0035, "theo": 0.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-29T14:58:57", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "SG270115P00019000", "bid": 5.7, "bid_size": 116.0, "ask": 6.2, "ask_size": 497.0, "iv": 0.7616, "open_interest": 0.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0625, "vega": 0.0134, "theta": -0.007, "rho": -0.0183, "theo": 5.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-07-07T14:17:41", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SG270115C00020000", "bid": 0.15, "bid_size": 402.0, "ask": 0.25, "ask_size": 294.0, "iv": 0.696, "open_interest": 9695.0, "volume": 264.0, "delta": 0.1257, "gamma": 0.0501, "vega": 0.0118, "theta": -0.0062, "rho": 0.0027, "theo": 0.2201, "change": 0.1, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:42:04", "percent_change": 100.0, "prev_day_close": 0.100000003352761}, {"option": "SG270115P00020000", "bid": 6.6, "bid_size": 181.0, "ask": 7.2, "ask_size": 478.0, "iv": 0.7966, "open_interest": 9.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0532, "vega": 0.0111, "theta": -0.0058, "rho": -0.0176, "theo": 6.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-10-21T11:42:15", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SG270115C00021000", "bid": 0.1, "bid_size": 270.0, "ask": 0.2, "ask_size": 367.0, "iv": 0.7044, "open_interest": 0.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0416, "vega": 0.0099, "theta": -0.0052, "rho": 0.0022, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG270115P00021000", "bid": 7.6, "bid_size": 17.0, "ask": 8.3, "ask_size": 421.0, "iv": 0.8993, "open_interest": 0.0, "volume": 0.0, "delta": -0.911, "gamma": 0.045, "vega": 0.009, "theta": -0.0048, "rho": -0.0166, "theo": 7.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "SG270115C00022000", "bid": 0.05, "bid_size": 330.0, "ask": 0.25, "ask_size": 743.0, "iv": 0.7568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0343, "vega": 0.0082, "theta": -0.0044, "rho": 0.0017, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SG270115P00022000", "bid": 8.5, "bid_size": 82.0, "ask": 9.2, "ask_size": 377.0, "iv": 0.8805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0382, "vega": 0.007, "theta": -0.0038, "rho": -0.0147, "theo": 8.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SG270115C00023000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 1831.0, "iv": 0.8058, "open_interest": 638.0, "volume": 1.0, "delta": 0.0598, "gamma": 0.0281, "vega": 0.0068, "theta": -0.0036, "rho": 0.0013, "theo": 0.093, "change": 0.01, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T14:18:08", "percent_change": 6.66666, "prev_day_close": 0.150000005960464}, {"option": "SG270115P00023000", "bid": 9.5, "bid_size": 72.0, "ask": 10.3, "ask_size": 432.0, "iv": 0.9793, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0324, "vega": 0.0052, "theta": -0.0031, "rho": -0.0123, "theo": 9.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-21T11:43:09", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SG270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1154.0, "iv": 0.8271, "open_interest": 1080.0, "volume": 1.0, "delta": 0.0365, "gamma": 0.0186, "vega": 0.0046, "theta": -0.0024, "rho": 0.0008, "theo": 0.0532, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:18:08", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "SG270115P00025000", "bid": 10.9, "bid_size": 251.0, "ask": 12.3, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0235, "vega": 0.0023, "theta": -0.0018, "rho": -0.0069, "theo": 11.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.16, "last_trade_time": "2025-12-19T14:45:30", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SG270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1526.0, "iv": 0.8944, "open_interest": 336.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0099, "vega": 0.0025, "theta": -0.0013, "rho": 0.0004, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T12:27:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SG270115P00028000", "bid": 14.4, "bid_size": 138.0, "ask": 15.3, "ask_size": 202.0, "iv": 1.1751, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 14.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-08-07T09:33:06", "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "SG270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 0.8189, "open_interest": 4100.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0065, "vega": 0.0016, "theta": -0.0009, "rho": 0.0002, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T13:10:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SG270115P00030000", "bid": 16.4, "bid_size": 137.0, "ask": 17.3, "ask_size": 202.0, "iv": 1.2562, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 16.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.17, "last_trade_time": "2025-12-05T10:01:19", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "SG270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 27.0, "iv": 0.958, "open_interest": 274.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0043, "vega": 0.0011, "theta": -0.0006, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-06-26T10:28:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SG270115P00032000", "bid": 18.3, "bid_size": 163.0, "ask": 19.5, "ask_size": 228.0, "iv": 1.3806, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 18.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.35, "last_trade_time": "2026-08-17T11:46:47", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "SG270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 139.0, "iv": 1.096, "open_interest": 46.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0034, "vega": 0.0009, "theta": -0.0005, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-09T11:47:46", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SG270115P00033000", "bid": 18.9, "bid_size": 6.0, "ask": 20.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 19.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.55, "last_trade_time": "2025-08-15T09:53:22", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "SG270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 1.036, "open_interest": 1135.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0023, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T13:00:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SG270115P00035000", "bid": 21.4, "bid_size": 138.0, "ask": 22.3, "ask_size": 202.0, "iv": 1.434, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 21.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2025-06-24T12:53:41", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "SG270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 689.0, "iv": 1.0836, "open_interest": 993.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0015, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-06-12T15:15:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SG270115P00037000", "bid": 23.4, "bid_size": 137.0, "ask": 24.3, "ask_size": 202.0, "iv": 1.497, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 23.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.3, "last_trade_time": "2026-08-17T11:48:24", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "SG270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.0527, "open_interest": 6248.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T09:33:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SG270115P00040000", "bid": 26.4, "bid_size": 137.0, "ask": 27.3, "ask_size": 201.0, "iv": 1.5848, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 26.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.62, "last_trade_time": "2025-07-22T12:08:43", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "SG270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 33.0, "iv": 1.1901, "open_interest": 34.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-06-30T10:33:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SG270115P00042000", "bid": 28.3, "bid_size": 168.0, "ask": 29.3, "ask_size": 206.0, "iv": 1.5795, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 28.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.3, "last_trade_time": "2026-08-17T11:51:36", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "SG270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2125.0, "iv": 1.4666, "open_interest": 213.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-06-10T15:30:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SG270115P00045000", "bid": 31.4, "bid_size": 137.0, "ask": 32.3, "ask_size": 201.0, "iv": 1.7157, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 31.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-08-17T11:52:35", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "SG270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2125.0, "iv": 1.5058, "open_interest": 34.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-09T12:55:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SG270115P00047000", "bid": 33.4, "bid_size": 138.0, "ask": 34.3, "ask_size": 202.0, "iv": 1.7636, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 33.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.7, "last_trade_time": "2025-02-24T11:32:32", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "SG270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2261, "open_interest": 1645.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:15:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SG270115P00050000", "bid": 36.4, "bid_size": 138.0, "ask": 37.3, "ask_size": 202.0, "iv": 1.8316, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 36.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "SG270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1782.0, "iv": 1.5469, "open_interest": 817.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:22:01", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "SG270115P00055000", "bid": 41.4, "bid_size": 138.0, "ask": 42.3, "ask_size": 202.0, "iv": 1.9359, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 41.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.3, "last_trade_time": "2026-08-17T11:54:50", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "SG270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 1.3634, "open_interest": 4683.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T11:16:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SG270115P00060000", "bid": 46.4, "bid_size": 138.0, "ask": 47.3, "ask_size": 202.0, "iv": 2.031, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 46.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.15, "last_trade_time": "2026-06-17T14:14:16", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "SG270416C00001000", "bid": 11.7, "bid_size": 295.0, "ask": 13.1, "ask_size": 179.0, "iv": 2.3186, "open_interest": 3.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0011, "vega": 0.001, "theta": 0.0, "rho": 0.0014, "theo": 12.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-09-18T15:23:55", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SG270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 482.0, "iv": 2.6881, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0008, "vega": 0.0013, "theta": -0.0008, "rho": -0.0005, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SG270416C00002000", "bid": 10.8, "bid_size": 263.0, "ask": 12.1, "ask_size": 167.0, "iv": 1.8247, "open_interest": 6.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0022, "vega": 0.0019, "theta": 0.0, "rho": 0.0034, "theo": 11.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-11-04T14:09:26", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "SG270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 1.5237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0018, "vega": 0.0022, "theta": -0.0011, "rho": -0.0008, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SG270416C00003000", "bid": 9.8, "bid_size": 297.0, "ask": 11.1, "ask_size": 159.0, "iv": 1.4108, "open_interest": 16.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0038, "vega": 0.0031, "theta": -0.0001, "rho": 0.006, "theo": 10.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-04T15:57:11", "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "SG270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 820.0, "iv": 1.2903, "open_interest": 10.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0032, "vega": 0.0033, "theta": -0.0014, "rho": -0.0012, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T11:42:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SG270416C00004000", "bid": 8.8, "bid_size": 302.0, "ask": 10.2, "ask_size": 165.0, "iv": 1.2301, "open_interest": 12.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.006, "vega": 0.0046, "theta": -0.0005, "rho": 0.0091, "theo": 9.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-27T14:43:44", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SG270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 912.0, "iv": 1.1654, "open_interest": 50.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0054, "vega": 0.0048, "theta": -0.0017, "rho": -0.0017, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:57:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SG270416C00005000", "bid": 7.9, "bid_size": 343.0, "ask": 8.7, "ask_size": 49.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0091, "vega": 0.0066, "theta": -0.001, "rho": 0.0126, "theo": 8.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-10-29T13:18:06", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SG270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1162.0, "iv": 1.0438, "open_interest": 164.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0085, "vega": 0.0067, "theta": -0.0021, "rho": -0.0025, "theo": 0.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T09:55:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SG270416C00006000", "bid": 7.1, "bid_size": 317.0, "ask": 7.8, "ask_size": 64.0, "iv": 0.747, "open_interest": 30.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0134, "vega": 0.0093, "theta": -0.0017, "rho": 0.0162, "theo": 7.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T14:07:55", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SG270416P00006000", "bid": 0.05, "bid_size": 360.0, "ask": 0.4, "ask_size": 1655.0, "iv": 0.9297, "open_interest": 73.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0128, "vega": 0.0092, "theta": -0.0026, "rho": -0.0037, "theo": 0.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T12:37:52", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "SG270416C00007000", "bid": 6.2, "bid_size": 638.0, "ask": 7.0, "ask_size": 339.0, "iv": 0.7759, "open_interest": 147.0, "volume": 35.0, "delta": 0.9187, "gamma": 0.019, "vega": 0.0125, "theta": -0.0025, "rho": 0.0195, "theo": 6.7024, "change": 0.85, "open": 5.75, "high": 6.1, "low": 5.75, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T10:18:38", "percent_change": 16.1905, "prev_day_close": 5.25}, {"option": "SG270416P00007000", "bid": 0.1, "bid_size": 590.0, "ask": 0.5, "ask_size": 1214.0, "iv": 0.844, "open_interest": 77.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0186, "vega": 0.0124, "theta": -0.0033, "rho": -0.0053, "theo": 0.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T15:51:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SG270416C00008000", "bid": 5.7, "bid_size": 285.0, "ask": 6.1, "ask_size": 206.0, "iv": 0.8393, "open_interest": 155.0, "volume": 83.0, "delta": 0.8856, "gamma": 0.0258, "vega": 0.0163, "theta": -0.0034, "rho": 0.0223, "theo": 5.8689, "change": 1.35, "open": 5.1, "high": 5.9, "low": 5.1, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T15:41:03", "percent_change": 29.6703, "prev_day_close": 4.55000019073486}, {"option": "SG270416P00008000", "bid": 0.3, "bid_size": 534.0, "ask": 0.5, "ask_size": 259.0, "iv": 0.7723, "open_interest": 38.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0256, "vega": 0.0162, "theta": -0.0042, "rho": -0.0076, "theo": 0.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-05T10:21:23", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SG270416C00009000", "bid": 4.9, "bid_size": 371.0, "ask": 5.3, "ask_size": 148.0, "iv": 0.791, "open_interest": 99.0, "volume": 12.0, "delta": 0.8439, "gamma": 0.0334, "vega": 0.0204, "theta": -0.0044, "rho": 0.0241, "theo": 5.0981, "change": 1.01, "open": 4.93, "high": 4.93, "low": 4.91, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-11-09T13:34:02", "percent_change": 25.8974, "prev_day_close": 3.89999997615814}, {"option": "SG270416P00009000", "bid": 0.5, "bid_size": 958.0, "ask": 0.75, "ask_size": 330.0, "iv": 0.7585, "open_interest": 44.0, "volume": 0.0, "delta": -0.1489, "gamma": 0.0334, "vega": 0.0204, "theta": -0.005, "rho": -0.0105, "theo": 0.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-05T10:47:22", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "SG270416C00010000", "bid": 4.3, "bid_size": 377.0, "ask": 4.6, "ask_size": 171.0, "iv": 0.7905, "open_interest": 844.0, "volume": 12.0, "delta": 0.7945, "gamma": 0.041, "vega": 0.0244, "theta": -0.0053, "rho": 0.0251, "theo": 4.4003, "change": 0.95, "open": 3.5, "high": 4.2, "low": 3.5, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:11:50", "percent_change": 29.2308, "prev_day_close": 3.25}, {"option": "SG270416P00010000", "bid": 0.85, "bid_size": 359.0, "ask": 1.1, "ask_size": 557.0, "iv": 0.7707, "open_interest": 146.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.0411, "vega": 0.0244, "theta": -0.0059, "rho": -0.0139, "theo": 0.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-06T13:19:39", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "SG270416C00011000", "bid": 3.5, "bid_size": 434.0, "ask": 4.0, "ask_size": 167.0, "iv": 0.7467, "open_interest": 337.0, "volume": 29.0, "delta": 0.7393, "gamma": 0.0477, "vega": 0.028, "theta": -0.0062, "rho": 0.0251, "theo": 3.7805, "change": 0.905, "open": 3.62, "high": 3.7, "low": 3.62, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-11-09T11:50:57", "percent_change": 32.6126, "prev_day_close": 2.77499997615814}, {"option": "SG270416P00011000", "bid": 1.15, "bid_size": 506.0, "ask": 1.55, "ask_size": 643.0, "iv": 0.7621, "open_interest": 4.0, "volume": 0.0, "delta": -0.2539, "gamma": 0.0481, "vega": 0.0281, "theta": -0.0066, "rho": -0.0178, "theo": 1.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T14:33:15", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "SG270416C00012000", "bid": 3.1, "bid_size": 775.0, "ask": 3.5, "ask_size": 546.0, "iv": 0.77, "open_interest": 347.0, "volume": 2.0, "delta": 0.681, "gamma": 0.0532, "vega": 0.0309, "theta": -0.0069, "rho": 0.0245, "theo": 3.2387, "change": 0.875, "open": 3.07, "high": 3.2, "low": 3.07, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:28:26", "percent_change": 37.6344, "prev_day_close": 2.32499992847443}, {"option": "SG270416P00012000", "bid": 1.55, "bid_size": 453.0, "ask": 1.95, "ask_size": 724.0, "iv": 0.7406, "open_interest": 63.0, "volume": 3.0, "delta": -0.3128, "gamma": 0.0538, "vega": 0.031, "theta": -0.0072, "rho": -0.022, "theo": 1.7794, "change": -0.225, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:07:34", "percent_change": -10.1124, "prev_day_close": 2.22500002384186}, {"option": "SG270416C00013000", "bid": 2.6, "bid_size": 1014.0, "ask": 2.95, "ask_size": 267.0, "iv": 0.7475, "open_interest": 101.0, "volume": 4.0, "delta": 0.622, "gamma": 0.057, "vega": 0.033, "theta": -0.0074, "rho": 0.0234, "theo": 2.7706, "change": 0.625, "open": 2.26, "high": 2.65, "low": 2.26, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T11:39:01", "percent_change": 30.8642, "prev_day_close": 2.02500003576279}, {"option": "SG270416P00013000", "bid": 2.05, "bid_size": 450.0, "ask": 2.45, "ask_size": 755.0, "iv": 0.7322, "open_interest": 513.0, "volume": 25.0, "delta": -0.3727, "gamma": 0.058, "vega": 0.0331, "theta": -0.0076, "rho": -0.0261, "theo": 2.2962, "change": -0.435, "open": 2.55, "high": 2.55, "low": 2.39, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-11-09T12:32:03", "percent_change": -15.3982, "prev_day_close": 2.82500004768372}, {"option": "SG270416C00014000", "bid": 2.15, "bid_size": 1039.0, "ask": 2.55, "ask_size": 505.0, "iv": 0.7388, "open_interest": 214.0, "volume": 1.0, "delta": 0.5643, "gamma": 0.0593, "vega": 0.0342, "theta": -0.0078, "rho": 0.0219, "theo": 2.3695, "change": 0.55, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T11:28:48", "percent_change": 32.3529, "prev_day_close": 1.69999998807907}, {"option": "SG270416P00014000", "bid": 2.7, "bid_size": 81.0, "ask": 3.1, "ask_size": 629.0, "iv": 0.75, "open_interest": 0.0, "volume": 0.0, "delta": -0.4315, "gamma": 0.0605, "vega": 0.0343, "theta": -0.0078, "rho": -0.0299, "theo": 2.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SG270416C00015000", "bid": 1.95, "bid_size": 298.0, "ask": 2.15, "ask_size": 45.0, "iv": 0.7508, "open_interest": 138.0, "volume": 499.0, "delta": 0.5092, "gamma": 0.0601, "vega": 0.0347, "theta": -0.0079, "rho": 0.0203, "theo": 2.0276, "change": 0.575, "open": 1.55, "high": 2.06, "low": 1.55, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:52:56", "percent_change": 40.3509, "prev_day_close": 1.42499995231628}, {"option": "SG270416P00015000", "bid": 3.3, "bid_size": 104.0, "ask": 3.7, "ask_size": 492.0, "iv": 0.7368, "open_interest": 10.0, "volume": 0.0, "delta": -0.4878, "gamma": 0.0617, "vega": 0.0347, "theta": -0.0079, "rho": -0.0337, "theo": 3.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T15:36:17", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SG270416C00016000", "bid": 1.6, "bid_size": 373.0, "ask": 1.85, "ask_size": 114.0, "iv": 0.7417, "open_interest": 84.0, "volume": 1.0, "delta": 0.4578, "gamma": 0.0598, "vega": 0.0346, "theta": -0.0079, "rho": 0.0187, "theo": 1.7372, "change": 0.48, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T14:22:47", "percent_change": 40.0, "prev_day_close": 1.19999998807907}, {"option": "SG270416P00016000", "bid": 4.0, "bid_size": 79.0, "ask": 4.4, "ask_size": 590.0, "iv": 0.7383, "open_interest": 0.0, "volume": 0.0, "delta": -0.5407, "gamma": 0.0617, "vega": 0.0345, "theta": -0.0078, "rho": -0.0371, "theo": 4.2238, "change": 0.0, "open": 0.0, "high": 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": "SG270416C00017000", "bid": 1.35, "bid_size": 383.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.7347, "open_interest": 22.0, "volume": 9.0, "delta": 0.4104, "gamma": 0.0585, "vega": 0.0339, "theta": -0.0078, "rho": 0.017, "theo": 1.4908, "change": 0.38, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T11:14:12", "percent_change": 38.0, "prev_day_close": 1.0}, {"option": "SG270416P00017000", "bid": 4.7, "bid_size": 75.0, "ask": 5.2, "ask_size": 525.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.0608, "vega": 0.0337, "theta": -0.0076, "rho": -0.0399, "theo": 4.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SG270416C00020000", "bid": 0.85, "bid_size": 304.0, "ask": 1.0, "ask_size": 181.0, "iv": 0.7438, "open_interest": 3.0, "volume": 11.0, "delta": 0.2932, "gamma": 0.0514, "vega": 0.03, "theta": -0.007, "rho": 0.0126, "theo": 0.9537, "change": 0.25, "open": 0.75, "high": 0.85, "low": 0.75, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:59:44", "percent_change": 41.6667, "prev_day_close": 0.599999994039536}, {"option": "SG270416P00020000", "bid": 6.9, "bid_size": 687.0, "ask": 7.7, "ask_size": 521.0, "iv": 0.7163, "open_interest": 0.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.0547, "vega": 0.0293, "theta": -0.0065, "rho": -0.0447, "theo": 7.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "SG280121C00001000", "bid": 11.8, "bid_size": 311.0, "ask": 13.1, "ask_size": 202.0, "iv": 1.5339, "open_interest": 22.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0009, "vega": 0.002, "theta": 0.0, "rho": 0.0065, "theo": 12.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.35, "last_trade_time": "2026-11-06T12:34:35", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SG280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 171.0, "iv": 1.4, "open_interest": 276.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0007, "vega": 0.002, "theta": -0.0003, "rho": -0.0012, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T09:48:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SG280121C00002000", "bid": 10.9, "bid_size": 313.0, "ask": 12.0, "ask_size": 169.0, "iv": 1.0093, "open_interest": 47.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0021, "vega": 0.0045, "theta": 0.0, "rho": 0.0162, "theo": 11.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.56, "last_trade_time": "2026-10-21T12:25:54", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "SG280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 765.0, "iv": 1.1147, "open_interest": 177.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.002, "vega": 0.0043, "theta": -0.0005, "rho": -0.0026, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:01:55", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SG280121C00003000", "bid": 10.0, "bid_size": 581.0, "ask": 11.1, "ask_size": 377.0, "iv": 0.8864, "open_interest": 248.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0039, "vega": 0.0076, "theta": 0.0, "rho": 0.0262, "theo": 10.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-06T10:18:42", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "SG280121P00003000", "bid": 0.05, "bid_size": 11.0, "ask": 0.4, "ask_size": 2004.0, "iv": 1.0082, "open_interest": 140.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0038, "vega": 0.0075, "theta": -0.0008, "rho": -0.0049, "theo": 0.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T11:22:50", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "SG280121C00004000", "bid": 9.2, "bid_size": 658.0, "ask": 10.0, "ask_size": 178.0, "iv": 0.7246, "open_interest": 136.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0063, "vega": 0.0116, "theta": 0.0, "rho": 0.0349, "theo": 9.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-05T10:02:29", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "SG280121P00004000", "bid": 0.2, "bid_size": 10.0, "ask": 0.4, "ask_size": 1256.0, "iv": 0.8909, "open_interest": 1105.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0063, "vega": 0.0116, "theta": -0.0011, "rho": -0.0081, "theo": 0.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T10:48:22", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "SG280121C00005000", "bid": 8.5, "bid_size": 598.0, "ask": 9.2, "ask_size": 210.0, "iv": 0.7614, "open_interest": 22003.0, "volume": 2.0, "delta": 0.9396, "gamma": 0.0093, "vega": 0.0164, "theta": -0.0004, "rho": 0.042, "theo": 8.9432, "change": 1.4, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T15:30:54", "percent_change": 18.4211, "prev_day_close": 7.59999990463257}, {"option": "SG280121P00005000", "bid": 0.3, "bid_size": 257.0, "ask": 0.6, "ask_size": 168.0, "iv": 0.8548, "open_interest": 517.0, "volume": 20.0, "delta": -0.0556, "gamma": 0.0094, "vega": 0.0165, "theta": -0.0015, "rho": -0.0125, "theo": 0.4192, "change": -0.26, "open": 0.5, "high": 0.5, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T11:18:40", "percent_change": -40.0, "prev_day_close": 0.650000005960464}, {"option": "SG280121C00007000", "bid": 7.4, "bid_size": 400.0, "ask": 7.9, "ask_size": 373.0, "iv": 0.825, "open_interest": 1531.0, "volume": 14.0, "delta": 0.8876, "gamma": 0.016, "vega": 0.0269, "theta": -0.0015, "rho": 0.0512, "theo": 7.5334, "change": 1.2, "open": 7.5, "high": 7.6, "low": 7.3, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T15:29:20", "percent_change": 18.75, "prev_day_close": 6.40000009536743}, {"option": "SG280121P00007000", "bid": 0.8, "bid_size": 348.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.7708, "open_interest": 992.0, "volume": 105.0, "delta": -0.1087, "gamma": 0.0165, "vega": 0.0272, "theta": -0.0024, "rho": -0.0245, "theo": 0.9057, "change": -0.175, "open": 0.93, "high": 0.95, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:04:34", "percent_change": -16.2791, "prev_day_close": 1.07499998807907}, {"option": "SG280121C00010000", "bid": 5.7, "bid_size": 371.0, "ask": 6.1, "ask_size": 28.0, "iv": 0.7732, "open_interest": 23750.0, "volume": 25.0, "delta": 0.7913, "gamma": 0.0252, "vega": 0.0412, "theta": -0.0029, "rho": 0.0561, "theo": 5.8556, "change": 0.9, "open": 5.2, "high": 5.85, "low": 5.2, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T15:09:23", "percent_change": 18.1818, "prev_day_close": 4.95000004768372}, {"option": "SG280121P00010000", "bid": 1.95, "bid_size": 429.0, "ask": 2.25, "ask_size": 120.0, "iv": 0.7662, "open_interest": 126.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.0264, "vega": 0.0418, "theta": -0.0035, "rho": -0.0473, "theo": 2.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T09:53:11", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SG280121C00012000", "bid": 4.8, "bid_size": 580.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.7613, "open_interest": 2203.0, "volume": 17.0, "delta": 0.7246, "gamma": 0.0296, "vega": 0.0482, "theta": -0.0036, "rho": 0.0559, "theo": 4.9869, "change": 0.64, "open": 4.2, "high": 5.0, "low": 4.2, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-11-09T14:55:41", "percent_change": 15.6098, "prev_day_close": 4.10000002384186}, {"option": "SG280121P00012000", "bid": 3.0, "bid_size": 223.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.7728, "open_interest": 1531.0, "volume": 1.0, "delta": -0.2792, "gamma": 0.0314, "vega": 0.0487, "theta": -0.0041, "rho": -0.0631, "theo": 3.1307, "change": -0.4, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T10:22:20", "percent_change": -10.8108, "prev_day_close": 3.70000004768372}, {"option": "SG280121C00015000", "bid": 3.9, "bid_size": 125.0, "ask": 4.2, "ask_size": 86.0, "iv": 0.7632, "open_interest": 3642.0, "volume": 57.0, "delta": 0.6301, "gamma": 0.0336, "vega": 0.0546, "theta": -0.0043, "rho": 0.0529, "theo": 3.9692, "change": 0.725, "open": 3.19, "high": 4.0, "low": 3.19, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:16:16", "percent_change": 22.8346, "prev_day_close": 3.17499995231628}, {"option": "SG280121P00015000", "bid": 4.8, "bid_size": 249.0, "ask": 5.2, "ask_size": 300.0, "iv": 0.757, "open_interest": 108.0, "volume": 4.0, "delta": -0.3806, "gamma": 0.0366, "vega": 0.0549, "theta": -0.0046, "rho": -0.0849, "theo": 5.0029, "change": -0.7, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:57:04", "percent_change": -12.2807, "prev_day_close": 5.70000004768372}, {"option": "SG280121C00017000", "bid": 3.2, "bid_size": 790.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.7517, "open_interest": 1587.0, "volume": 70.0, "delta": 0.5731, "gamma": 0.0349, "vega": 0.0568, "theta": -0.0045, "rho": 0.0501, "theo": 3.4367, "change": 0.675, "open": 3.2, "high": 3.4, "low": 3.1, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:19:41", "percent_change": 24.7706, "prev_day_close": 2.72500002384186}, {"option": "SG280121P00017000", "bid": 6.2, "bid_size": 129.0, "ask": 6.7, "ask_size": 241.0, "iv": 0.7654, "open_interest": 1.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0387, "vega": 0.0566, "theta": -0.0047, "rho": -0.097, "theo": 6.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-05-26T10:10:22", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SG280121C00020000", "bid": 2.65, "bid_size": 172.0, "ask": 2.95, "ask_size": 87.0, "iv": 0.7597, "open_interest": 702.0, "volume": 64.0, "delta": 0.4972, "gamma": 0.0355, "vega": 0.0579, "theta": -0.0047, "rho": 0.0455, "theo": 2.8002, "change": 0.55, "open": 2.3, "high": 2.75, "low": 2.3, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:43:38", "percent_change": 25.0, "prev_day_close": 2.20000004768372}, {"option": "SG280121P00020000", "bid": 8.4, "bid_size": 200.0, "ask": 8.9, "ask_size": 209.0, "iv": 0.7514, "open_interest": 40.0, "volume": 0.0, "delta": -0.5286, "gamma": 0.0406, "vega": 0.0565, "theta": -0.0047, "rho": -0.1108, "theo": 8.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-08-17T15:32:18", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SG290119C00001000", "bid": 10.0, "bid_size": 251.0, "ask": 15.0, "ask_size": 253.0, "iv": 1.5655, "open_interest": 3.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0023, "vega": 0.0028, "theta": 0.0, "rho": 0.0038, "theo": 12.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-27T10:11:01", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SG290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 214.0, "iv": 1.1109, "open_interest": 1.0, "volume": 0.0, "delta": -0.009, "gamma": 0.001, "vega": 0.0049, "theta": -0.0004, "rho": -0.0058, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T13:46:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SG290119C00002000", "bid": 9.0, "bid_size": 252.0, "ask": 14.0, "ask_size": 253.0, "iv": 1.0471, "open_interest": 25.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.004, "vega": 0.0081, "theta": 0.0, "rho": 0.0126, "theo": 11.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-10-14T12:05:43", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SG290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 428.0, "iv": 0.96, "open_interest": 3.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0024, "vega": 0.0097, "theta": -0.0006, "rho": -0.0113, "theo": 0.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-01T15:00:35", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SG290119C00003000", "bid": 9.3, "bid_size": 534.0, "ask": 11.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0058, "vega": 0.0141, "theta": 0.0, "rho": 0.0224, "theo": 10.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-10-20T11:49:06", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SG290119P00003000", "bid": 0.15, "bid_size": 505.0, "ask": 0.75, "ask_size": 804.0, "iv": 0.9222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0041, "vega": 0.0151, "theta": -0.0008, "rho": -0.0182, "theo": 0.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SG290119C00004000", "bid": 8.8, "bid_size": 614.0, "ask": 10.7, "ask_size": 62.0, "iv": 0.781, "open_interest": 3.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0077, "vega": 0.0204, "theta": -0.0003, "rho": 0.032, "theo": 9.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.43, "last_trade_time": "2026-10-27T15:21:15", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SG290119P00004000", "bid": 0.2, "bid_size": 845.0, "ask": 5.0, "ask_size": 1112.0, "iv": 1.8555, "open_interest": 10.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.006, "vega": 0.0209, "theta": -0.0011, "rho": -0.0267, "theo": 0.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T15:49:45", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SG290119C00005000", "bid": 8.2, "bid_size": 650.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.7782, "open_interest": 2.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0096, "vega": 0.0266, "theta": -0.0006, "rho": 0.0404, "theo": 9.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T12:46:53", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SG290119P00005000", "bid": 0.55, "bid_size": 613.0, "ask": 5.0, "ask_size": 1156.0, "iv": 1.5457, "open_interest": 12.0, "volume": 1.0, "delta": -0.0714, "gamma": 0.0081, "vega": 0.0268, "theta": -0.0013, "rho": -0.0367, "theo": 1.0167, "change": -0.23, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T13:46:21", "percent_change": -19.1667, "prev_day_close": 1.20000004768372}, {"option": "SG290119C00007000", "bid": 7.2, "bid_size": 1121.0, "ask": 9.0, "ask_size": 26.0, "iv": 0.7988, "open_interest": 4.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.013, "vega": 0.0381, "theta": -0.0012, "rho": 0.0529, "theo": 8.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.77, "last_trade_time": "2026-10-30T15:40:27", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "SG290119P00007000", "bid": 1.5, "bid_size": 430.0, "ask": 2.3, "ask_size": 1547.0, "iv": 0.8521, "open_interest": 83.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0121, "vega": 0.0381, "theta": -0.0018, "rho": -0.0595, "theo": 1.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T09:52:26", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "SG290119C00010000", "bid": 6.5, "bid_size": 825.0, "ask": 7.8, "ask_size": 70.0, "iv": 0.8515, "open_interest": 198.0, "volume": 0.0, "delta": 0.783, "gamma": 0.0169, "vega": 0.0516, "theta": -0.0019, "rho": 0.0631, "theo": 6.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-11-05T11:01:17", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SG290119P00010000", "bid": 3.0, "bid_size": 150.0, "ask": 3.6, "ask_size": 488.0, "iv": 0.8031, "open_interest": 25.0, "volume": 0.0, "delta": -0.1859, "gamma": 0.0172, "vega": 0.0519, "theta": -0.0024, "rho": -0.0966, "theo": 3.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-10-23T14:44:44", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "SG290119C00012000", "bid": 5.5, "bid_size": 687.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.8021, "open_interest": 40.0, "volume": 1.0, "delta": 0.7392, "gamma": 0.0188, "vega": 0.0582, "theta": -0.0023, "rho": 0.0662, "theo": 6.3043, "change": 1.38, "open": 6.98, "high": 6.98, "low": 6.98, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-11-09T15:57:41", "percent_change": 24.6429, "prev_day_close": 5.59999990463257}, {"option": "SG290119P00012000", "bid": 4.0, "bid_size": 224.0, "ask": 4.9, "ask_size": 585.0, "iv": 0.8162, "open_interest": 0.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0198, "vega": 0.0586, "theta": -0.0027, "rho": -0.1204, "theo": 4.5717, "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": 4.85000014305115}, {"option": "SG290119C00015000", "bid": 5.0, "bid_size": 1017.0, "ask": 6.2, "ask_size": 311.0, "iv": 0.8242, "open_interest": 154.0, "volume": 6.0, "delta": 0.6802, "gamma": 0.0208, "vega": 0.0652, "theta": -0.0027, "rho": 0.068, "theo": 5.5219, "change": 0.9, "open": 5.2, "high": 5.7, "low": 4.9, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T10:53:17", "percent_change": 18.75, "prev_day_close": 4.79999995231628}, {"option": "SG290119P00015000", "bid": 5.9, "bid_size": 422.0, "ask": 7.1, "ask_size": 1046.0, "iv": 0.7969, "open_interest": 80.0, "volume": 0.0, "delta": -0.2948, "gamma": 0.0231, "vega": 0.0658, "theta": -0.003, "rho": -0.1531, "theo": 6.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-09-28T10:58:05", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "SG290119C00020000", "bid": 4.0, "bid_size": 847.0, "ask": 5.1, "ask_size": 318.0, "iv": 0.8154, "open_interest": 26.0, "volume": 75.0, "delta": 0.5974, "gamma": 0.0226, "vega": 0.0719, "theta": -0.0032, "rho": 0.0674, "theo": 4.5515, "change": 0.625, "open": 4.35, "high": 4.35, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T14:29:36", "percent_change": 17.0068, "prev_day_close": 3.67500007152557}, {"option": "SG290119P00020000", "bid": 9.6, "bid_size": 72.0, "ask": 11.0, "ask_size": 788.0, "iv": 0.8081, "open_interest": 2.0, "volume": 0.0, "delta": -0.3899, "gamma": 0.027, "vega": 0.072, "theta": -0.0032, "rho": -0.1981, "theo": 10.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-29T13:44:18", "percent_change": 0.0, "prev_day_close": 10.5}], "symbol": "SG", "security_type": "stock", "exchange_id": 3, "current_price": 13.27, "price_change": 1.35, "price_change_percent": 11.2406, "bid": 13.23, "ask": 13.3, "bid_size": 100, "ask_size": 500, "open": 12.06, "high": 13.45, "low": 12.0, "close": 13.36, "prev_day_close": 12.01, "volume": 7478463, "iv30": 69.861, "iv30_change": -1.655, "iv30_change_percent": -2.3142, "seqno": 10405630597, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SG"}