{"timestamp": "2026-11-09 23:29:22", "data": {"options": [{"option": "SGI261120C00035000", "bid": 30.7, "bid_size": 43.0, "ask": 32.8, "ask_size": 70.0, "iv": 2.2156, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0086, "theo": 31.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.63, "last_trade_time": "2026-10-16T14:48:53", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "SGI261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 2.1331, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-05-20T11:35:25", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SGI261120C00040000", "bid": 25.7, "bid_size": 34.0, "ask": 27.8, "ask_size": 62.0, "iv": 1.8054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0005, "vega": 0.0007, "theta": 0.0, "rho": 0.0098, "theo": 26.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "SGI261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 127.0, "iv": 1.7418, "open_interest": 3.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0032, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-26T13:59:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SGI261120C00042500", "bid": 23.2, "bid_size": 46.0, "ask": 25.3, "ask_size": 69.0, "iv": 1.618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0012, "rho": 0.0105, "theo": 23.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "SGI261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 110.0, "iv": 1.5627, "open_interest": 4.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.001, "vega": 0.0012, "theta": -0.0047, "rho": -0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T12:28:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SGI261120C00045000", "bid": 20.5, "bid_size": 51.0, "ask": 22.5, "ask_size": 56.0, "iv": 1.112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0014, "vega": 0.0017, "theta": -0.0036, "rho": 0.0111, "theo": 21.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "SGI261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.9391, "open_interest": 12.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0016, "vega": 0.002, "theta": -0.007, "rho": -0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T13:25:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SGI261120C00047500", "bid": 18.5, "bid_size": 28.0, "ask": 20.4, "ask_size": 61.0, "iv": 1.4208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0024, "vega": 0.0027, "theta": -0.007, "rho": 0.0116, "theo": 18.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "SGI261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 400.0, "iv": 1.2071, "open_interest": 12.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0027, "vega": 0.0031, "theta": -0.0104, "rho": -0.0002, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T15:46:58", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SGI261120C00050000", "bid": 15.8, "bid_size": 33.0, "ask": 17.9, "ask_size": 58.0, "iv": 1.1813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0042, "vega": 0.0044, "theta": -0.0121, "rho": 0.0123, "theo": 16.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "SGI261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 810.0, "iv": 1.0926, "open_interest": 196.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0046, "vega": 0.0048, "theta": -0.0154, "rho": -0.0004, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:24:57", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "SGI261120C00052500", "bid": 13.3, "bid_size": 71.0, "ask": 15.4, "ask_size": 85.0, "iv": 1.0177, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0072, "vega": 0.0069, "theta": -0.0195, "rho": 0.0128, "theo": 14.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SGI261120P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 580.0, "iv": 0.9559, "open_interest": 114.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0077, "vega": 0.0075, "theta": -0.0228, "rho": -0.0006, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T10:12:44", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "SGI261120C00055000", "bid": 10.9, "bid_size": 95.0, "ask": 12.8, "ask_size": 136.0, "iv": 0.8588, "open_interest": 1.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0124, "vega": 0.0107, "theta": -0.0302, "rho": 0.0132, "theo": 11.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-22T12:39:20", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SGI261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 882.0, "iv": 0.7895, "open_interest": 265.0, "volume": 1.0, "delta": -0.0484, "gamma": 0.013, "vega": 0.0116, "theta": -0.0333, "rho": -0.0011, "theo": 0.1575, "change": -0.375, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:39:37", "percent_change": -55.5556, "prev_day_close": 0.675000011920929}, {"option": "SGI261120C00057500", "bid": 8.6, "bid_size": 76.0, "ask": 10.2, "ask_size": 99.0, "iv": 0.7261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0209, "vega": 0.017, "theta": -0.0451, "rho": 0.0137, "theo": 9.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SGI261120P00057500", "bid": 0.05, "bid_size": 324.0, "ask": 0.3, "ask_size": 26.0, "iv": 0.5512, "open_interest": 599.0, "volume": 2.0, "delta": -0.0834, "gamma": 0.0217, "vega": 0.0178, "theta": -0.0478, "rho": -0.0019, "theo": 0.2756, "change": -0.85, "open": 0.5, "high": 0.5, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:37:52", "percent_change": -77.2727, "prev_day_close": 1.10000002384186}, {"option": "SGI261120C00060000", "bid": 6.6, "bid_size": 9.0, "ask": 7.6, "ask_size": 156.0, "iv": 0.642, "open_interest": 26.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0342, "vega": 0.0249, "theta": -0.0644, "rho": 0.0134, "theo": 6.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-27T10:12:54", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SGI261120P00060000", "bid": 0.05, "bid_size": 654.0, "ask": 0.55, "ask_size": 187.0, "iv": 0.4838, "open_interest": 438.0, "volume": 4.0, "delta": -0.144, "gamma": 0.0349, "vega": 0.0261, "theta": -0.0665, "rho": -0.0032, "theo": 0.494, "change": -1.4, "open": 0.75, "high": 0.75, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:52:21", "percent_change": -77.7778, "prev_day_close": 1.80000001192093}, {"option": "SGI261120C00062500", "bid": 4.4, "bid_size": 236.0, "ask": 5.4, "ask_size": 292.0, "iv": 0.5546, "open_interest": 64.0, "volume": 372.0, "delta": 0.7663, "gamma": 0.0518, "vega": 0.0351, "theta": -0.0856, "rho": 0.0126, "theo": 4.7873, "change": -0.15, "open": 5.6, "high": 5.6, "low": 4.9, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T15:47:06", "percent_change": -2.9703, "prev_day_close": 5.04999995231628}, {"option": "SGI261120P00062500", "bid": 0.55, "bid_size": 357.0, "ask": 1.0, "ask_size": 245.0, "iv": 0.4874, "open_interest": 77.0, "volume": 15.0, "delta": -0.2442, "gamma": 0.0522, "vega": 0.0361, "theta": -0.0868, "rho": -0.0053, "theo": 0.9008, "change": -2.0, "open": 1.75, "high": 1.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:06:48", "percent_change": -72.7273, "prev_day_close": 2.75}, {"option": "SGI261120C00065000", "bid": 2.7, "bid_size": 104.0, "ask": 3.5, "ask_size": 201.0, "iv": 0.5136, "open_interest": 181.0, "volume": 86.0, "delta": 0.6187, "gamma": 0.0681, "vega": 0.0439, "theta": -0.1011, "rho": 0.0111, "theo": 3.0059, "change": -1.7, "open": 2.3, "high": 2.7, "low": 1.72, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T10:57:42", "percent_change": -45.3333, "prev_day_close": 3.75}, {"option": "SGI261120P00065000", "bid": 1.15, "bid_size": 521.0, "ask": 1.7, "ask_size": 85.0, "iv": 0.4437, "open_interest": 448.0, "volume": 14.0, "delta": -0.3924, "gamma": 0.068, "vega": 0.0442, "theta": -0.1012, "rho": -0.0082, "theo": 1.6386, "change": -2.35, "open": 2.5, "high": 3.43, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:50:13", "percent_change": -63.5135, "prev_day_close": 3.69999992847443}, {"option": "SGI261120C00067500", "bid": 1.5, "bid_size": 43.0, "ask": 2.0, "ask_size": 20.0, "iv": 0.4882, "open_interest": 63.0, "volume": 853.0, "delta": 0.4406, "gamma": 0.0723, "vega": 0.0453, "theta": -0.1014, "rho": 0.0083, "theo": 1.7034, "change": -0.845, "open": 0.65, "high": 2.55, "low": 0.65, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T15:54:17", "percent_change": -31.0092, "prev_day_close": 2.72500002384186}, {"option": "SGI261120P00067500", "bid": 2.3, "bid_size": 258.0, "ask": 3.0, "ask_size": 58.0, "iv": 0.4326, "open_interest": 112.0, "volume": 610.0, "delta": -0.5696, "gamma": 0.0717, "vega": 0.0453, "theta": -0.1005, "rho": -0.012, "theo": 2.8547, "change": -2.7, "open": 2.75, "high": 2.76, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:21:42", "percent_change": -52.9412, "prev_day_close": 5.09999990463257}, {"option": "SGI261120C00070000", "bid": 0.7, "bid_size": 12.0, "ask": 1.25, "ask_size": 232.0, "iv": 0.4992, "open_interest": 6751.0, "volume": 2140.0, "delta": 0.2798, "gamma": 0.0609, "vega": 0.0387, "theta": -0.086, "rho": 0.0056, "theo": 0.9072, "change": -0.75, "open": 0.74, "high": 1.55, "low": 0.6, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:00:36", "percent_change": -40.5405, "prev_day_close": 1.84999996423721}, {"option": "SGI261120P00070000", "bid": 3.8, "bid_size": 397.0, "ask": 4.8, "ask_size": 44.0, "iv": 0.4073, "open_interest": 101.0, "volume": 69.0, "delta": -0.7286, "gamma": 0.0602, "vega": 0.038, "theta": -0.0844, "rho": -0.0151, "theo": 4.5733, "change": -2.5, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T13:34:09", "percent_change": -37.3134, "prev_day_close": 6.70000004768372}, {"option": "SGI261120C00072500", "bid": 0.25, "bid_size": 217.0, "ask": 0.7, "ask_size": 117.0, "iv": 0.4966, "open_interest": 12.0, "volume": 1.0, "delta": 0.1675, "gamma": 0.0436, "vega": 0.0289, "theta": -0.065, "rho": 0.0035, "theo": 0.4833, "change": -0.7, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:09:48", "percent_change": -56.0, "prev_day_close": 1.24999997019768}, {"option": "SGI261120P00072500", "bid": 5.6, "bid_size": 173.0, "ask": 6.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.0429, "vega": 0.0282, "theta": -0.0631, "rho": -0.0176, "theo": 6.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-10-26T13:15:10", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SGI261120C00075000", "bid": 0.15, "bid_size": 30.0, "ask": 0.55, "ask_size": 628.0, "iv": 0.5642, "open_interest": 7854.0, "volume": 200.0, "delta": 0.0997, "gamma": 0.0289, "vega": 0.0202, "theta": -0.0466, "rho": 0.0021, "theo": 0.2682, "change": -0.525, "open": 0.4, "high": 0.4, "low": 0.1, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:54:54", "percent_change": -63.6364, "prev_day_close": 0.825000017881394}, {"option": "SGI261120P00075000", "bid": 7.7, "bid_size": 121.0, "ask": 9.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0283, "vega": 0.0198, "theta": -0.0446, "rho": -0.0192, "theo": 8.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-10-26T13:15:10", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SGI261120C00077500", "bid": 0.05, "bid_size": 36.0, "ask": 0.6, "ask_size": 269.0, "iv": 0.6563, "open_interest": 0.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0188, "vega": 0.014, "theta": -0.0331, "rho": 0.0013, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "SGI261120P00077500", "bid": 9.9, "bid_size": 83.0, "ask": 11.9, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0184, "vega": 0.0135, "theta": -0.0309, "rho": -0.0202, "theo": 11.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "SGI261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 258.0, "iv": 0.7525, "open_interest": 58.0, "volume": 11.0, "delta": 0.0384, "gamma": 0.0123, "vega": 0.0096, "theta": -0.0236, "rho": 0.0008, "theo": 0.0968, "change": -0.08, "open": 0.15, "high": 0.37, "low": 0.15, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T09:43:43", "percent_change": -17.7778, "prev_day_close": 0.450000002980232}, {"option": "SGI261120P00080000", "bid": 12.2, "bid_size": 132.0, "ask": 14.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0131, "vega": 0.0093, "theta": -0.0217, "rho": -0.0185, "theo": 13.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-07-29T15:06:18", "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "SGI261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 412.0, "iv": 0.9284, "open_interest": 5332.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0056, "vega": 0.0049, "theta": -0.0126, "rho": 0.0004, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T15:45:41", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SGI261120P00085000", "bid": 17.2, "bid_size": 99.0, "ask": 19.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0068, "vega": 0.0028, "theta": -0.0177, "rho": -0.0079, "theo": 18.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-05T13:54:29", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "SGI261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.7278, "open_interest": 67.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0028, "vega": 0.0026, "theta": -0.0073, "rho": 0.0002, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:24:49", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SGI261120P00090000", "bid": 22.3, "bid_size": 75.0, "ask": 24.4, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0009, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 23.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.11, "last_trade_time": "2026-03-20T10:39:40", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "SGI261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 123.0, "iv": 1.2129, "open_interest": 3.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0015, "vega": 0.0016, "theta": -0.0044, "rho": 0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-03-06T10:25:39", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SGI261120P00095000", "bid": 27.3, "bid_size": 68.0, "ask": 29.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 28.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-03-06T10:23:50", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "SGI261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9408, "open_interest": 146.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0009, "vega": 0.001, "theta": -0.0029, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-17T15:59:47", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SGI261120P00100000", "bid": 32.3, "bid_size": 75.0, "ask": 34.4, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 33.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "SGI261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 107.0, "iv": 1.4686, "open_interest": 5.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0019, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-04-21T12:08:52", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SGI261120P00105000", "bid": 37.3, "bid_size": 79.0, "ask": 39.4, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 38.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "SGI261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.1274, "open_interest": 119.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-07-27T10:53:49", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SGI261120P00110000", "bid": 42.3, "bid_size": 78.0, "ask": 44.4, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 43.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "SGI261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 66.0, "iv": 1.3108, "open_interest": 1.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-04-13T09:30:04", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SGI261120P00115000", "bid": 47.3, "bid_size": 73.0, "ask": 49.4, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 48.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "SGI261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 99.0, "iv": 1.794, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-04-13T09:30:04", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SGI261120P00120000", "bid": 52.3, "bid_size": 83.0, "ask": 54.4, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 53.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "SGI261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 122.0, "iv": 1.8905, "open_interest": 2.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2025-10-15T12:14:10", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SGI261120P00125000", "bid": 57.3, "bid_size": 69.0, "ask": 59.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 58.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "SGI261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 1.9821, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-04-15T09:30:04", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SGI261120P00130000", "bid": 62.3, "bid_size": 81.0, "ask": 64.4, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 63.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0999984741211}, {"option": "SGI261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 2.0693, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SGI261120P00135000", "bid": 67.3, "bid_size": 67.0, "ask": 69.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 68.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "SGI261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 2.1524, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-04-15T09:30:04", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SGI261120P00140000", "bid": 72.3, "bid_size": 56.0, "ask": 74.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 73.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "SGI261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 2.2318, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-08T09:30:07", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SGI261120P00145000", "bid": 77.3, "bid_size": 74.0, "ask": 79.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 78.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "SGI261218C00035000", "bid": 30.3, "bid_size": 8.0, "ask": 32.9, "ask_size": 5.0, "iv": 1.1027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0012, "vega": 0.0046, "theta": -0.0017, "rho": 0.0385, "theo": 31.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "SGI261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 543.0, "iv": 1.1549, "open_interest": 11.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0012, "vega": 0.0046, "theta": -0.0048, "rho": -0.0006, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-04T10:33:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SGI261218C00037500", "bid": 27.8, "bid_size": 6.0, "ask": 30.4, "ask_size": 5.0, "iv": 0.9887, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0016, "vega": 0.0062, "theta": -0.0033, "rho": 0.0411, "theo": 28.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "SGI261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 400.0, "iv": 1.0462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0016, "vega": 0.0062, "theta": -0.0061, "rho": -0.0008, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 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": "SGI261218C00040000", "bid": 25.3, "bid_size": 7.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.9162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0023, "vega": 0.0083, "theta": -0.0051, "rho": 0.0435, "theo": 26.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "SGI261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 581.0, "iv": 0.9586, "open_interest": 29.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0023, "vega": 0.0084, "theta": -0.0077, "rho": -0.0011, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-02T13:39:39", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SGI261218C00042500", "bid": 22.9, "bid_size": 6.0, "ask": 25.5, "ask_size": 5.0, "iv": 0.8432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0033, "vega": 0.0111, "theta": -0.0073, "rho": 0.0458, "theo": 24.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "SGI261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 394.0, "iv": 0.8737, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0033, "vega": 0.0111, "theta": -0.0097, "rho": -0.0016, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "SGI261218C00045000", "bid": 20.5, "bid_size": 63.0, "ask": 23.1, "ask_size": 38.0, "iv": 0.7931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0046, "vega": 0.0147, "theta": -0.01, "rho": 0.0479, "theo": 21.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "SGI261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 742.0, "iv": 0.7799, "open_interest": 261.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0047, "vega": 0.0147, "theta": -0.0122, "rho": -0.0022, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-12T10:09:48", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "SGI261218C00047500", "bid": 18.7, "bid_size": 33.0, "ask": 20.6, "ask_size": 60.0, "iv": 0.819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0065, "vega": 0.0194, "theta": -0.0132, "rho": 0.0498, "theo": 19.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SGI261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 211.0, "iv": 0.645, "open_interest": 4.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0066, "vega": 0.0194, "theta": -0.0151, "rho": -0.0031, "theo": 0.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-26T15:48:14", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "SGI261218C00050000", "bid": 16.3, "bid_size": 33.0, "ask": 18.1, "ask_size": 65.0, "iv": 0.7319, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0091, "vega": 0.0254, "theta": -0.017, "rho": 0.0512, "theo": 16.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.39, "last_trade_time": "2026-08-26T13:00:12", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "SGI261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 318.0, "iv": 0.5943, "open_interest": 2.0, "volume": 10.0, "delta": -0.0586, "gamma": 0.0092, "vega": 0.0254, "theta": -0.0187, "rho": -0.0043, "theo": 0.3381, "change": -0.325, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:50:34", "percent_change": -52.0, "prev_day_close": 0.624999977648258}, {"option": "SGI261218C00052500", "bid": 14.0, "bid_size": 32.0, "ask": 15.6, "ask_size": 44.0, "iv": 0.6581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0126, "vega": 0.033, "theta": -0.0215, "rho": 0.0521, "theo": 14.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "SGI261218P00052500", "bid": 0.1, "bid_size": 403.0, "ask": 0.8, "ask_size": 238.0, "iv": 0.545, "open_interest": 2.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0127, "vega": 0.0331, "theta": -0.023, "rho": -0.006, "theo": 0.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T13:09:22", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "SGI261218C00055000", "bid": 11.5, "bid_size": 82.0, "ask": 13.1, "ask_size": 93.0, "iv": 0.5603, "open_interest": 1.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0173, "vega": 0.0423, "theta": -0.0266, "rho": 0.0522, "theo": 12.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-09-18T11:55:24", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SGI261218P00055000", "bid": 0.45, "bid_size": 59.0, "ask": 0.85, "ask_size": 169.0, "iv": 0.5129, "open_interest": 32.0, "volume": 1.0, "delta": -0.1162, "gamma": 0.0174, "vega": 0.0424, "theta": -0.0279, "rho": -0.0085, "theo": 0.6763, "change": -0.39, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T10:37:30", "percent_change": -30.0, "prev_day_close": 1.30000001192093}, {"option": "SGI261218C00057500", "bid": 9.5, "bid_size": 47.0, "ask": 10.9, "ask_size": 101.0, "iv": 0.5559, "open_interest": 6.0, "volume": 0.0, "delta": 0.8387, "gamma": 0.0232, "vega": 0.0533, "theta": -0.0322, "rho": 0.0512, "theo": 9.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-26T11:06:32", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "SGI261218P00057500", "bid": 0.75, "bid_size": 45.0, "ask": 1.05, "ask_size": 61.0, "iv": 0.475, "open_interest": 6.0, "volume": 3.0, "delta": -0.1635, "gamma": 0.0234, "vega": 0.0535, "theta": -0.0334, "rho": -0.0117, "theo": 0.9728, "change": -0.925, "open": 1.2, "high": 1.2, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:49:49", "percent_change": -50.6849, "prev_day_close": 1.82499998807907}, {"option": "SGI261218C00060000", "bid": 7.1, "bid_size": 111.0, "ask": 8.8, "ask_size": 121.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": 0.7749, "gamma": 0.0299, "vega": 0.0652, "theta": -0.0379, "rho": 0.0488, "theo": 7.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SGI261218P00060000", "bid": 0.95, "bid_size": 398.0, "ask": 1.7, "ask_size": 216.0, "iv": 0.4493, "open_interest": 26.0, "volume": 4.0, "delta": -0.228, "gamma": 0.0303, "vega": 0.0654, "theta": -0.0389, "rho": -0.0161, "theo": 1.4134, "change": -0.775, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T11:34:38", "percent_change": -30.0971, "prev_day_close": 2.57499992847443}, {"option": "SGI261218C00062500", "bid": 5.9, "bid_size": 8.0, "ask": 6.9, "ask_size": 176.0, "iv": 0.4907, "open_interest": 67.0, "volume": 0.0, "delta": 0.692, "gamma": 0.0367, "vega": 0.0763, "theta": -0.0429, "rho": 0.0447, "theo": 6.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-10-27T13:29:01", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SGI261218P00062500", "bid": 1.6, "bid_size": 565.0, "ask": 2.4, "ask_size": 313.0, "iv": 0.4214, "open_interest": 92.0, "volume": 0.0, "delta": -0.3119, "gamma": 0.0371, "vega": 0.0765, "theta": -0.0438, "rho": -0.0217, "theo": 2.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T13:36:37", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "SGI261218C00065000", "bid": 4.1, "bid_size": 428.0, "ask": 5.3, "ask_size": 327.0, "iv": 0.4579, "open_interest": 116.0, "volume": 25.0, "delta": 0.5928, "gamma": 0.0416, "vega": 0.084, "theta": -0.0462, "rho": 0.039, "theo": 4.4645, "change": 0.05, "open": 3.6, "high": 4.8, "low": 3.1, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T13:03:01", "percent_change": 1.05263, "prev_day_close": 4.75}, {"option": "SGI261218P00065000", "bid": 2.55, "bid_size": 271.0, "ask": 3.3, "ask_size": 54.0, "iv": 0.4219, "open_interest": 37.0, "volume": 7.0, "delta": -0.4127, "gamma": 0.0423, "vega": 0.0841, "theta": -0.047, "rho": -0.0277, "theo": 2.9928, "change": -1.1, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T12:53:28", "percent_change": -23.4043, "prev_day_close": 4.70000004768372}, {"option": "SGI261218C00067500", "bid": 3.0, "bid_size": 258.0, "ask": 4.0, "ask_size": 342.0, "iv": 0.4574, "open_interest": 9.0, "volume": 2.0, "delta": 0.4864, "gamma": 0.0432, "vega": 0.0863, "theta": -0.047, "rho": 0.0325, "theo": 3.2225, "change": -0.15, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T13:04:39", "percent_change": -4.10959, "prev_day_close": 3.64999997615814}, {"option": "SGI261218P00067500", "bid": 3.7, "bid_size": 251.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.4074, "open_interest": 37.0, "volume": 6.0, "delta": -0.5211, "gamma": 0.0441, "vega": 0.086, "theta": -0.0479, "rho": -0.0338, "theo": 4.2531, "change": -1.7, "open": 4.9, "high": 4.9, "low": 3.9, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T15:35:17", "percent_change": -28.3333, "prev_day_close": 6.0}, {"option": "SGI261218C00070000", "bid": 2.2, "bid_size": 26.0, "ask": 2.75, "ask_size": 375.0, "iv": 0.449, "open_interest": 6290.0, "volume": 16.0, "delta": 0.3856, "gamma": 0.0411, "vega": 0.0828, "theta": -0.0454, "rho": 0.026, "theo": 2.3045, "change": 0.025, "open": 1.9, "high": 2.8, "low": 1.9, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T15:08:20", "percent_change": 0.900902, "prev_day_close": 2.77499997615814}, {"option": "SGI261218P00070000", "bid": 5.1, "bid_size": 178.0, "ask": 6.1, "ask_size": 64.0, "iv": 0.3986, "open_interest": 10.0, "volume": 0.0, "delta": -0.6241, "gamma": 0.0422, "vega": 0.0817, "theta": -0.0462, "rho": -0.0381, "theo": 5.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-19T13:37:06", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SGI261218C00072500", "bid": 1.4, "bid_size": 260.0, "ask": 2.1, "ask_size": 362.0, "iv": 0.45, "open_interest": 1002.0, "volume": 0.0, "delta": 0.2998, "gamma": 0.0366, "vega": 0.0753, "theta": -0.0421, "rho": 0.0203, "theo": 1.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-05T14:25:50", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "SGI261218P00072500", "bid": 6.7, "bid_size": 134.0, "ask": 8.1, "ask_size": 113.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": -0.7121, "gamma": 0.0377, "vega": 0.0736, "theta": -0.0428, "rho": -0.0412, "theo": 7.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SGI261218C00075000", "bid": 0.85, "bid_size": 596.0, "ask": 1.55, "ask_size": 412.0, "iv": 0.4494, "open_interest": 178.0, "volume": 72.0, "delta": 0.2319, "gamma": 0.0311, "vega": 0.0662, "theta": -0.038, "rho": 0.0157, "theo": 1.2159, "change": -0.375, "open": 1.07, "high": 1.4, "low": 1.07, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:34:09", "percent_change": -23.8095, "prev_day_close": 1.57499998807907}, {"option": "SGI261218P00075000", "bid": 8.6, "bid_size": 308.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.3684, "open_interest": 94.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.0322, "vega": 0.0635, "theta": -0.0385, "rho": -0.0421, "theo": 9.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.61, "last_trade_time": "2026-09-17T14:35:07", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SGI261218C00077500", "bid": 0.7, "bid_size": 17.0, "ask": 1.1, "ask_size": 96.0, "iv": 0.4665, "open_interest": 0.0, "volume": 17.0, "delta": 0.1803, "gamma": 0.0258, "vega": 0.057, "theta": -0.0338, "rho": 0.0122, "theo": 0.9109, "change": -0.21, "open": 1.1, "high": 1.1, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T15:23:58", "percent_change": -19.0909, "prev_day_close": 1.10000002384186}, {"option": "SGI261218P00077500", "bid": 10.6, "bid_size": 92.0, "ask": 12.5, "ask_size": 90.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.8346, "gamma": 0.0267, "vega": 0.0535, "theta": -0.034, "rho": -0.0423, "theo": 11.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "SGI261218C00080000", "bid": 0.1, "bid_size": 713.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.424, "open_interest": 5644.0, "volume": 4649.0, "delta": 0.1417, "gamma": 0.0212, "vega": 0.0488, "theta": -0.0298, "rho": 0.0096, "theo": 0.6981, "change": -0.235, "open": 0.45, "high": 0.69, "low": 0.44, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T13:49:43", "percent_change": -25.4054, "prev_day_close": 0.925000011920929}, {"option": "SGI261218P00080000", "bid": 12.9, "bid_size": 76.0, "ask": 14.6, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.0219, "vega": 0.044, "theta": -0.0295, "rho": -0.0409, "theo": 14.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-07-20T09:33:34", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "SGI261218C00085000", "bid": 0.05, "bid_size": 508.0, "ask": 0.75, "ask_size": 474.0, "iv": 0.5138, "open_interest": 37.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0143, "vega": 0.0356, "theta": -0.0233, "rho": 0.0062, "theo": 0.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T11:27:30", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "SGI261218P00085000", "bid": 17.4, "bid_size": 65.0, "ask": 19.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0145, "vega": 0.0302, "theta": -0.0217, "rho": -0.0388, "theo": 19.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "SGI261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 311.0, "iv": 0.5923, "open_interest": 62.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0099, "vega": 0.0264, "theta": -0.0183, "rho": 0.0041, "theo": 0.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-15T10:22:44", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "SGI261218P00090000", "bid": 22.1, "bid_size": 38.0, "ask": 24.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0096, "vega": 0.0207, "theta": -0.0155, "rho": -0.0368, "theo": 23.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "SGI261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 685.0, "iv": 0.6708, "open_interest": 277.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.007, "vega": 0.02, "theta": -0.0147, "rho": 0.0029, "theo": 0.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:13:54", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SGI261218P00095000", "bid": 27.1, "bid_size": 38.0, "ask": 29.9, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0065, "vega": 0.0142, "theta": -0.0106, "rho": -0.0349, "theo": 28.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "SGI261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 403.0, "iv": 0.7333, "open_interest": 79.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0052, "vega": 0.0155, "theta": -0.012, "rho": 0.0021, "theo": 0.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-15T10:24:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SGI261218P00100000", "bid": 32.0, "bid_size": 7.0, "ask": 34.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0045, "vega": 0.0099, "theta": -0.007, "rho": -0.034, "theo": 33.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-04-20T12:16:10", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "SGI261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 166.0, "iv": 0.7891, "open_interest": 9.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0039, "vega": 0.0123, "theta": -0.0099, "rho": 0.0016, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-07-06T12:03:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SGI261218P00105000", "bid": 37.2, "bid_size": 7.0, "ask": 39.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0032, "vega": 0.0075, "theta": -0.0041, "rho": -0.0346, "theo": 38.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "SGI261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 164.0, "iv": 0.851, "open_interest": 0.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.003, "vega": 0.0099, "theta": -0.0083, "rho": 0.0012, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 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": "SGI261218P00110000", "bid": 42.3, "bid_size": 7.0, "ask": 44.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0023, "vega": 0.0052, "theta": -0.0018, "rho": -0.0338, "theo": 43.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "SGI261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 192.0, "iv": 0.8965, "open_interest": 5.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0024, "vega": 0.0081, "theta": -0.0071, "rho": 0.001, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-17T14:08:25", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SGI261218P00115000", "bid": 47.3, "bid_size": 7.0, "ask": 49.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0017, "vega": 0.0042, "theta": 0.0, "rho": -0.0351, "theo": 48.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "SGI261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 184.0, "iv": 0.9508, "open_interest": 6.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0019, "vega": 0.0068, "theta": -0.0061, "rho": 0.0008, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T14:19:33", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SGI261218P00120000", "bid": 52.3, "bid_size": 7.0, "ask": 54.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0012, "vega": 0.0029, "theta": 0.0, "rho": -0.0352, "theo": 53.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "SGI261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 396.0, "iv": 1.1342, "open_interest": 68.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0016, "vega": 0.0057, "theta": -0.0053, "rho": 0.0006, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-26T09:55:23", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SGI261218P00125000", "bid": 56.6, "bid_size": 6.0, "ask": 60.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.001, "vega": 0.0024, "theta": 0.0, "rho": -0.0363, "theo": 58.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "SGI270115C00025000", "bid": 40.2, "bid_size": 5.0, "ask": 43.0, "ask_size": 5.0, "iv": 1.0595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0005, "vega": 0.0038, "theta": 0.0, "rho": 0.0469, "theo": 41.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "SGI270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 90.0, "iv": 1.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0005, "vega": 0.0038, "theta": -0.0026, "rho": -0.0006, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 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": "SGI270115C00027500", "bid": 37.7, "bid_size": 6.0, "ask": 40.6, "ask_size": 5.0, "iv": 1.0006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0007, "vega": 0.0051, "theta": 0.0, "rho": 0.0514, "theo": 39.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "SGI270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 462.0, "iv": 1.1759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0007, "vega": 0.0051, "theta": -0.0033, "rho": -0.0008, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 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": "SGI270115C00030000", "bid": 35.2, "bid_size": 6.0, "ask": 38.1, "ask_size": 5.0, "iv": 0.8842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.001, "vega": 0.0067, "theta": 0.0, "rho": 0.0558, "theo": 36.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "SGI270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 459.0, "iv": 1.0716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.001, "vega": 0.0067, "theta": -0.0041, "rho": -0.0012, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 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": "SGI270115C00032500", "bid": 32.7, "bid_size": 6.0, "ask": 35.7, "ask_size": 5.0, "iv": 0.8333, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0014, "vega": 0.0087, "theta": -0.0011, "rho": 0.0601, "theo": 34.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "SGI270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 466.0, "iv": 0.9899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0014, "vega": 0.0088, "theta": -0.005, "rho": -0.0016, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 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": "SGI270115C00035000", "bid": 30.4, "bid_size": 5.0, "ask": 33.2, "ask_size": 5.0, "iv": 0.8172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0018, "vega": 0.0113, "theta": -0.0026, "rho": 0.0643, "theo": 31.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "SGI270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 464.0, "iv": 0.9125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0018, "vega": 0.0114, "theta": -0.0062, "rho": -0.0021, "theo": 0.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SGI270115C00037500", "bid": 27.9, "bid_size": 5.0, "ask": 30.8, "ask_size": 5.0, "iv": 0.757, "open_interest": 2.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0025, "vega": 0.0145, "theta": -0.0042, "rho": 0.0683, "theo": 29.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2025-06-02T14:30:06", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "SGI270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 461.0, "iv": 0.8277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0025, "vega": 0.0146, "theta": -0.0076, "rho": -0.0028, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "SGI270115C00040000", "bid": 25.4, "bid_size": 55.0, "ask": 28.3, "ask_size": 65.0, "iv": 0.6708, "open_interest": 8.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0034, "vega": 0.0186, "theta": -0.006, "rho": 0.0721, "theo": 26.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-06-01T09:44:49", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "SGI270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 752.0, "iv": 0.748, "open_interest": 10.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0034, "vega": 0.0186, "theta": -0.0092, "rho": -0.0037, "theo": 0.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-04-17T09:30:05", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "SGI270115C00042500", "bid": 23.1, "bid_size": 55.0, "ask": 25.8, "ask_size": 65.0, "iv": 0.6392, "open_interest": 1.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0045, "vega": 0.0235, "theta": -0.0082, "rho": 0.0755, "theo": 24.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2025-06-02T14:29:40", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "SGI270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 874.0, "iv": 0.6914, "open_interest": 108.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0045, "vega": 0.0236, "theta": -0.011, "rho": -0.0049, "theo": 0.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T15:15:25", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SGI270115C00045000", "bid": 20.7, "bid_size": 56.0, "ask": 23.4, "ask_size": 65.0, "iv": 0.6001, "open_interest": 3.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.006, "vega": 0.0295, "theta": -0.0106, "rho": 0.0785, "theo": 22.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "SGI270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 620.0, "iv": 0.6183, "open_interest": 2.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.006, "vega": 0.0297, "theta": -0.0132, "rho": -0.0065, "theo": 0.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-09-08T14:58:00", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "SGI270115C00047500", "bid": 18.4, "bid_size": 57.0, "ask": 20.9, "ask_size": 65.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0079, "vega": 0.0368, "theta": -0.0133, "rho": 0.081, "theo": 19.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "SGI270115P00047500", "bid": 0.05, "bid_size": 623.0, "ask": 0.9, "ask_size": 560.0, "iv": 0.5632, "open_interest": 3.0, "volume": 0.0, "delta": -0.067, "gamma": 0.008, "vega": 0.037, "theta": -0.0156, "rho": -0.0086, "theo": 0.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T10:24:44", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "SGI270115C00050000", "bid": 16.1, "bid_size": 57.0, "ask": 18.4, "ask_size": 65.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0103, "vega": 0.0456, "theta": -0.0163, "rho": 0.0827, "theo": 17.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "SGI270115P00050000", "bid": 0.1, "bid_size": 606.0, "ask": 1.0, "ask_size": 478.0, "iv": 0.5137, "open_interest": 121.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0104, "vega": 0.0458, "theta": -0.0184, "rho": -0.0113, "theo": 0.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T15:22:18", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SGI270115C00052500", "bid": 14.5, "bid_size": 101.0, "ask": 16.0, "ask_size": 99.0, "iv": 0.5351, "open_interest": 21.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.0133, "vega": 0.0556, "theta": -0.0195, "rho": 0.0835, "theo": 15.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2025-10-03T12:24:20", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "SGI270115P00052500", "bid": 0.5, "bid_size": 771.0, "ask": 1.05, "ask_size": 325.0, "iv": 0.4919, "open_interest": 127.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0134, "vega": 0.056, "theta": -0.0214, "rho": -0.0148, "theo": 0.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T15:56:58", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "SGI270115C00055000", "bid": 12.2, "bid_size": 136.0, "ask": 13.8, "ask_size": 116.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0168, "vega": 0.067, "theta": -0.0229, "rho": 0.0831, "theo": 12.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "SGI270115P00055000", "bid": 0.75, "bid_size": 657.0, "ask": 1.4, "ask_size": 333.0, "iv": 0.4703, "open_interest": 256.0, "volume": 29.0, "delta": -0.1539, "gamma": 0.0171, "vega": 0.0675, "theta": -0.0246, "rho": -0.0192, "theo": 1.215, "change": -0.775, "open": 1.45, "high": 1.45, "low": 1.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:49:13", "percent_change": -41.3333, "prev_day_close": 1.875}, {"option": "SGI270115C00057500", "bid": 10.2, "bid_size": 131.0, "ask": 11.7, "ask_size": 123.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0209, "vega": 0.0793, "theta": -0.0263, "rho": 0.0812, "theo": 10.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.55, "last_trade_time": "2026-02-09T11:01:09", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SGI270115P00057500", "bid": 1.2, "bid_size": 359.0, "ask": 1.75, "ask_size": 61.0, "iv": 0.4494, "open_interest": 10.0, "volume": 0.0, "delta": -0.2009, "gamma": 0.0213, "vega": 0.0798, "theta": -0.0278, "rho": -0.0247, "theo": 1.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T15:56:58", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "SGI270115C00060000", "bid": 8.5, "bid_size": 140.0, "ask": 9.8, "ask_size": 146.0, "iv": 0.4688, "open_interest": 9.0, "volume": 1.0, "delta": 0.747, "gamma": 0.0253, "vega": 0.0914, "theta": -0.0295, "rho": 0.0776, "theo": 8.9597, "change": 1.3, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T14:09:03", "percent_change": 14.9425, "prev_day_close": 8.7000002861023}, {"option": "SGI270115P00060000", "bid": 1.7, "bid_size": 529.0, "ask": 2.55, "ask_size": 376.0, "iv": 0.4427, "open_interest": 96.0, "volume": 3.0, "delta": -0.2594, "gamma": 0.0257, "vega": 0.0919, "theta": -0.0308, "rho": -0.0313, "theo": 2.1735, "change": -1.15, "open": 2.7, "high": 2.7, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T13:49:49", "percent_change": -35.3846, "prev_day_close": 3.25}, {"option": "SGI270115C00062500", "bid": 7.0, "bid_size": 113.0, "ask": 8.0, "ask_size": 261.0, "iv": 0.4605, "open_interest": 13.0, "volume": 0.0, "delta": 0.6781, "gamma": 0.0294, "vega": 0.1022, "theta": -0.0321, "rho": 0.0722, "theo": 7.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-15T12:53:52", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SGI270115P00062500", "bid": 2.3, "bid_size": 452.0, "ask": 3.4, "ask_size": 320.0, "iv": 0.426, "open_interest": 77.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.03, "vega": 0.1026, "theta": -0.0333, "rho": -0.0389, "theo": 2.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T09:43:06", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SGI270115C00065000", "bid": 5.5, "bid_size": 85.0, "ask": 6.5, "ask_size": 394.0, "iv": 0.4496, "open_interest": 78.0, "volume": 1.0, "delta": 0.5997, "gamma": 0.0326, "vega": 0.11, "theta": -0.0338, "rho": 0.0651, "theo": 5.6608, "change": 0.3, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T15:29:17", "percent_change": 5.17241, "prev_day_close": 5.80000019073486}, {"option": "SGI270115P00065000", "bid": 3.3, "bid_size": 483.0, "ask": 4.3, "ask_size": 180.0, "iv": 0.4133, "open_interest": 110.0, "volume": 0.0, "delta": -0.4105, "gamma": 0.0334, "vega": 0.11, "theta": -0.0349, "rho": -0.0471, "theo": 3.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-29T10:57:15", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "SGI270115C00067500", "bid": 4.2, "bid_size": 339.0, "ask": 5.2, "ask_size": 569.0, "iv": 0.4401, "open_interest": 5801.0, "volume": 1225.0, "delta": 0.5161, "gamma": 0.0342, "vega": 0.1133, "theta": -0.0343, "rho": 0.057, "theo": 4.3675, "change": 0.17, "open": 4.87, "high": 5.08, "low": 4.77, "tick": "down", "last_trade_price": 4.77, "last_trade_time": "2026-11-09T14:35:14", "percent_change": 3.69565, "prev_day_close": 4.60000014305115}, {"option": "SGI270115P00067500", "bid": 4.5, "bid_size": 358.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.4046, "open_interest": 125.0, "volume": 0.0, "delta": -0.4969, "gamma": 0.0354, "vega": 0.1128, "theta": -0.0354, "rho": -0.0547, "theo": 5.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T14:49:03", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SGI270115C00070000", "bid": 3.0, "bid_size": 451.0, "ask": 4.1, "ask_size": 547.0, "iv": 0.427, "open_interest": 72.0, "volume": 5.0, "delta": 0.4331, "gamma": 0.034, "vega": 0.1117, "theta": -0.0336, "rho": 0.0484, "theo": 3.3289, "change": 0.11, "open": 3.08, "high": 3.81, "low": 3.08, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-11-09T13:48:46", "percent_change": 2.97297, "prev_day_close": 3.70000004768372}, {"option": "SGI270115P00070000", "bid": 5.9, "bid_size": 388.0, "ask": 7.2, "ask_size": 170.0, "iv": 0.4081, "open_interest": 146.0, "volume": 0.0, "delta": -0.5831, "gamma": 0.0355, "vega": 0.1102, "theta": -0.0347, "rho": -0.0612, "theo": 6.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-10-22T12:23:07", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "SGI270115C00072500", "bid": 2.15, "bid_size": 628.0, "ask": 3.2, "ask_size": 577.0, "iv": 0.422, "open_interest": 148.0, "volume": 0.0, "delta": 0.3566, "gamma": 0.0322, "vega": 0.106, "theta": -0.032, "rho": 0.0402, "theo": 2.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-29T11:24:54", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "SGI270115P00072500", "bid": 7.5, "bid_size": 150.0, "ask": 8.7, "ask_size": 51.0, "iv": 0.3926, "open_interest": 13.0, "volume": 0.0, "delta": -0.6632, "gamma": 0.0339, "vega": 0.1026, "theta": -0.033, "rho": -0.0656, "theo": 8.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-07-21T15:50:12", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SGI270115C00075000", "bid": 1.65, "bid_size": 307.0, "ask": 2.5, "ask_size": 415.0, "iv": 0.4276, "open_interest": 1090.0, "volume": 130.0, "delta": 0.2902, "gamma": 0.0292, "vega": 0.0974, "theta": -0.0296, "rho": 0.0329, "theo": 1.9251, "change": -0.15, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T13:32:34", "percent_change": -6.97674, "prev_day_close": 2.14999997615814}, {"option": "SGI270115P00075000", "bid": 9.1, "bid_size": 154.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.3693, "open_interest": 3.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.0311, "vega": 0.0922, "theta": -0.0306, "rho": -0.0673, "theo": 10.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.06, "last_trade_time": "2026-09-01T13:20:39", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "SGI270115C00077500", "bid": 1.15, "bid_size": 265.0, "ask": 1.85, "ask_size": 334.0, "iv": 0.4214, "open_interest": 1.0, "volume": 1.0, "delta": 0.235, "gamma": 0.0258, "vega": 0.0875, "theta": -0.027, "rho": 0.0268, "theo": 1.4804, "change": -0.205, "open": 1.57, "high": 1.57, "low": 1.57, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T14:53:58", "percent_change": -11.5493, "prev_day_close": 1.77499997615814}, {"option": "SGI270115P00077500", "bid": 11.1, "bid_size": 130.0, "ask": 12.6, "ask_size": 47.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.7918, "gamma": 0.0277, "vega": 0.0801, "theta": -0.0278, "rho": -0.0667, "theo": 12.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "SGI270115C00080000", "bid": 1.0, "bid_size": 30.0, "ask": 1.3, "ask_size": 291.0, "iv": 0.4277, "open_interest": 321.0, "volume": 10.0, "delta": 0.1905, "gamma": 0.0223, "vega": 0.0774, "theta": -0.0243, "rho": 0.0217, "theo": 1.1529, "change": -0.15, "open": 1.3, "high": 1.3, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:38:29", "percent_change": -11.5385, "prev_day_close": 1.29999995231628}, {"option": "SGI270115P00080000", "bid": 13.2, "bid_size": 119.0, "ask": 14.7, "ask_size": 10.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.0241, "vega": 0.068, "theta": -0.0248, "rho": -0.0629, "theo": 14.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-10-19T13:29:15", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "SGI270115C00085000", "bid": 0.55, "bid_size": 10.0, "ask": 0.95, "ask_size": 606.0, "iv": 0.4527, "open_interest": 189.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.0163, "vega": 0.0596, "theta": -0.0195, "rho": 0.0145, "theo": 0.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T13:46:49", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SGI270115P00085000", "bid": 17.7, "bid_size": 65.0, "ask": 19.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0172, "vega": 0.0469, "theta": -0.0187, "rho": -0.0542, "theo": 19.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.28, "last_trade_time": "2026-03-12T09:30:08", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SGI270115C00090000", "bid": 0.25, "bid_size": 65.0, "ask": 0.8, "ask_size": 729.0, "iv": 0.4807, "open_interest": 115.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0118, "vega": 0.0456, "theta": -0.0156, "rho": 0.01, "theo": 0.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T12:35:03", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "SGI270115P00090000", "bid": 22.3, "bid_size": 65.0, "ask": 24.9, "ask_size": 47.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0117, "vega": 0.0297, "theta": -0.0128, "rho": -0.0466, "theo": 23.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.83, "last_trade_time": "2026-05-27T11:08:29", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "SGI270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1008.0, "iv": 0.5125, "open_interest": 338.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0087, "vega": 0.0352, "theta": -0.0126, "rho": 0.0071, "theo": 0.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T11:40:38", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SGI270115P00095000", "bid": 27.1, "bid_size": 65.0, "ask": 29.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0078, "vega": 0.0194, "theta": -0.0079, "rho": -0.0399, "theo": 28.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-05-27T11:08:34", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "SGI270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 334.0, "iv": 0.5683, "open_interest": 96.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0065, "vega": 0.0276, "theta": -0.0103, "rho": 0.0052, "theo": 0.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T15:16:31", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "SGI270115P00100000", "bid": 32.0, "bid_size": 65.0, "ask": 34.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.005, "vega": 0.0127, "theta": -0.004, "rho": -0.0392, "theo": 33.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "SGI270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 522.0, "iv": 0.6125, "open_interest": 21.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.005, "vega": 0.022, "theta": -0.0085, "rho": 0.0039, "theo": 0.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T12:00:36", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SGI270115P00105000", "bid": 37.1, "bid_size": 7.0, "ask": 39.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0033, "vega": 0.0077, "theta": -0.0009, "rho": -0.0355, "theo": 38.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "SGI270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 489.0, "iv": 0.6523, "open_interest": 6.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0039, "vega": 0.0178, "theta": -0.0071, "rho": 0.003, "theo": 0.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-17T11:49:03", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SGI270115P00110000", "bid": 42.2, "bid_size": 7.0, "ask": 44.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0021, "vega": 0.005, "theta": 0.0, "rho": -0.0338, "theo": 43.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "SGI270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 498.0, "iv": 0.6879, "open_interest": 2.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0031, "vega": 0.0146, "theta": -0.006, "rho": 0.0024, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-06-05T13:34:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SGI270115P00115000", "bid": 47.3, "bid_size": 7.0, "ask": 49.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0014, "vega": 0.0032, "theta": 0.0, "rho": -0.0344, "theo": 48.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "SGI270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 569.0, "iv": 0.7298, "open_interest": 14.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0025, "vega": 0.0121, "theta": -0.0052, "rho": 0.0019, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-03T09:36:32", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SGI270115P00120000", "bid": 52.3, "bid_size": 7.0, "ask": 54.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0012, "vega": 0.0022, "theta": 0.0, "rho": -0.0005, "theo": 53.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "SGI270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 562.0, "iv": 0.7693, "open_interest": 2.0, "volume": 0.0, "delta": 0.014, "gamma": 0.002, "vega": 0.0102, "theta": -0.0045, "rho": 0.0016, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-05-07T09:31:56", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SGI270115P00125000", "bid": 57.3, "bid_size": 5.0, "ask": 59.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 58.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "SGI270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 559.0, "iv": 0.7964, "open_interest": 2.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0016, "vega": 0.0087, "theta": -0.0039, "rho": 0.0013, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-05-07T09:31:56", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SGI270115P00130000", "bid": 62.3, "bid_size": 7.0, "ask": 64.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 63.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "SGI270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 205.0, "iv": 0.8318, "open_interest": 5.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0014, "vega": 0.0074, "theta": -0.0034, "rho": 0.0011, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2025-12-17T11:40:53", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SGI270115P00135000", "bid": 67.3, "bid_size": 7.0, "ask": 69.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 68.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0499992370606}, {"option": "SGI270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 203.0, "iv": 0.8656, "open_interest": 7.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0012, "vega": 0.0064, "theta": -0.003, "rho": 0.0009, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-04-24T09:30:03", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SGI270115P00140000", "bid": 72.3, "bid_size": 7.0, "ask": 74.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 73.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "SGI270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 201.0, "iv": 0.8979, "open_interest": 1.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.001, "vega": 0.0056, "theta": -0.0027, "rho": 0.0008, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-04-24T09:30:04", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SGI270115P00145000", "bid": 77.3, "bid_size": 7.0, "ask": 79.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 78.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9500007629394}, {"option": "SGI270219C00035000", "bid": 30.5, "bid_size": 20.0, "ask": 33.5, "ask_size": 28.0, "iv": 0.6333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0024, "vega": 0.0205, "theta": -0.0019, "rho": 0.0931, "theo": 32.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999988555908}, {"option": "SGI270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 715.0, "iv": 0.7735, "open_interest": 8.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0024, "vega": 0.0206, "theta": -0.0068, "rho": -0.005, "theo": 0.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T13:34:46", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "SGI270219C00037500", "bid": 28.9, "bid_size": 16.0, "ask": 31.1, "ask_size": 39.0, "iv": 0.7553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0032, "vega": 0.0256, "theta": -0.0036, "rho": 0.0984, "theo": 29.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "SGI270219P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 456.0, "iv": 0.7109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0032, "vega": 0.0258, "theta": -0.0081, "rho": -0.0066, "theo": 0.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "SGI270219C00040000", "bid": 26.4, "bid_size": 24.0, "ask": 28.6, "ask_size": 34.0, "iv": 0.6762, "open_interest": 1.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0041, "vega": 0.0319, "theta": -0.0055, "rho": 0.1033, "theo": 27.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-05-06T11:42:42", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "SGI270219P00040000", "bid": 0.05, "bid_size": 176.0, "ask": 0.95, "ask_size": 430.0, "iv": 0.6512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0041, "vega": 0.032, "theta": -0.0096, "rho": -0.0085, "theo": 0.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "SGI270219C00042500", "bid": 24.0, "bid_size": 31.0, "ask": 26.2, "ask_size": 33.0, "iv": 0.6268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0053, "vega": 0.0392, "theta": -0.0076, "rho": 0.1077, "theo": 24.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "SGI270219P00042500", "bid": 0.05, "bid_size": 235.0, "ask": 1.05, "ask_size": 321.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0053, "vega": 0.0395, "theta": -0.0113, "rho": -0.0111, "theo": 0.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "SGI270219C00045000", "bid": 21.7, "bid_size": 28.0, "ask": 23.8, "ask_size": 41.0, "iv": 0.5878, "open_interest": 7.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0067, "vega": 0.0477, "theta": -0.0098, "rho": 0.1113, "theo": 22.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.31, "last_trade_time": "2026-06-02T14:54:04", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "SGI270219P00045000", "bid": 0.05, "bid_size": 332.0, "ask": 1.15, "ask_size": 427.0, "iv": 0.5501, "open_interest": 8.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0068, "vega": 0.048, "theta": -0.0132, "rho": -0.0141, "theo": 0.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T14:42:26", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "SGI270219C00047500", "bid": 19.7, "bid_size": 10.0, "ask": 21.4, "ask_size": 33.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0085, "vega": 0.0576, "theta": -0.0122, "rho": 0.114, "theo": 20.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "SGI270219P00047500", "bid": 0.25, "bid_size": 606.0, "ask": 1.3, "ask_size": 424.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0086, "vega": 0.0579, "theta": -0.0153, "rho": -0.018, "theo": 0.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "SGI270219C00050000", "bid": 17.4, "bid_size": 99.0, "ask": 19.1, "ask_size": 245.0, "iv": 0.533, "open_interest": 52.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0106, "vega": 0.0686, "theta": -0.0148, "rho": 0.1156, "theo": 18.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.96, "last_trade_time": "2026-08-24T15:52:15", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "SGI270219P00050000", "bid": 0.55, "bid_size": 743.0, "ask": 1.5, "ask_size": 337.0, "iv": 0.5046, "open_interest": 43.0, "volume": 1.0, "delta": -0.1169, "gamma": 0.0107, "vega": 0.069, "theta": -0.0176, "rho": -0.0227, "theo": 1.1736, "change": -0.11, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T10:55:12", "percent_change": -8.14815, "prev_day_close": 1.35000002384186}, {"option": "SGI270219C00052500", "bid": 15.4, "bid_size": 12.0, "ask": 17.0, "ask_size": 74.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0129, "vega": 0.0805, "theta": -0.0174, "rho": 0.116, "theo": 16.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SGI270219P00052500", "bid": 0.9, "bid_size": 561.0, "ask": 1.9, "ask_size": 284.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0131, "vega": 0.0813, "theta": -0.0199, "rho": -0.0285, "theo": 1.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SGI270219C00055000", "bid": 13.4, "bid_size": 144.0, "ask": 15.0, "ask_size": 379.0, "iv": 0.5064, "open_interest": 113.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0155, "vega": 0.0931, "theta": -0.02, "rho": 0.1149, "theo": 14.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-11-06T14:57:55", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "SGI270219P00055000", "bid": 1.25, "bid_size": 227.0, "ask": 2.4, "ask_size": 140.0, "iv": 0.4757, "open_interest": 8.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0158, "vega": 0.0938, "theta": -0.0223, "rho": -0.0353, "theo": 1.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T14:30:08", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SGI270219C00057500", "bid": 11.5, "bid_size": 20.0, "ask": 13.1, "ask_size": 58.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.7775, "gamma": 0.0183, "vega": 0.1058, "theta": -0.0226, "rho": 0.1121, "theo": 12.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SGI270219P00057500", "bid": 1.8, "bid_size": 139.0, "ask": 3.1, "ask_size": 135.0, "iv": 0.4687, "open_interest": 0.0, "volume": 0.0, "delta": -0.2304, "gamma": 0.0187, "vega": 0.1065, "theta": -0.0245, "rho": -0.0432, "theo": 2.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SGI270219C00060000", "bid": 9.7, "bid_size": 111.0, "ask": 11.3, "ask_size": 85.0, "iv": 0.4749, "open_interest": 23.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.021, "vega": 0.1177, "theta": -0.0248, "rho": 0.1076, "theo": 10.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.73, "last_trade_time": "2026-09-04T15:57:29", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SGI270219P00060000", "bid": 2.5, "bid_size": 437.0, "ask": 3.9, "ask_size": 289.0, "iv": 0.4607, "open_interest": 601.0, "volume": 0.0, "delta": -0.2827, "gamma": 0.0215, "vega": 0.1184, "theta": -0.0265, "rho": -0.0521, "theo": 3.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-09-16T15:12:53", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SGI270219C00062500", "bid": 8.1, "bid_size": 421.0, "ask": 9.7, "ask_size": 181.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": 0.6693, "gamma": 0.0234, "vega": 0.1278, "theta": -0.0266, "rho": 0.1014, "theo": 8.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "SGI270219P00062500", "bid": 3.4, "bid_size": 218.0, "ask": 4.8, "ask_size": 214.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": -0.3418, "gamma": 0.0241, "vega": 0.1283, "theta": -0.0282, "rho": -0.0618, "theo": 3.9941, "change": 0.0, "open": 0.0, "high": 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": "SGI270219C00065000", "bid": 6.8, "bid_size": 544.0, "ask": 8.2, "ask_size": 469.0, "iv": 0.4598, "open_interest": 192.0, "volume": 125.0, "delta": 0.6072, "gamma": 0.0253, "vega": 0.1353, "theta": -0.0279, "rho": 0.0938, "theo": 7.1777, "change": -1.1, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T12:24:06", "percent_change": -15.0685, "prev_day_close": 7.29999995231628}, {"option": "SGI270219P00065000", "bid": 4.5, "bid_size": 279.0, "ask": 5.6, "ask_size": 77.0, "iv": 0.4382, "open_interest": 457.0, "volume": 0.0, "delta": -0.4062, "gamma": 0.0262, "vega": 0.1353, "theta": -0.0293, "rho": -0.0715, "theo": 5.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-07-30T15:47:21", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "SGI270219C00067500", "bid": 5.7, "bid_size": 11.0, "ask": 7.0, "ask_size": 288.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": 0.5424, "gamma": 0.0264, "vega": 0.1394, "theta": -0.0286, "rho": 0.0852, "theo": 5.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SGI270219P00067500", "bid": 5.7, "bid_size": 166.0, "ask": 7.2, "ask_size": 184.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": -0.4737, "gamma": 0.0276, "vega": 0.1387, "theta": -0.0298, "rho": -0.0805, "theo": 6.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SGI270219C00070000", "bid": 4.4, "bid_size": 483.0, "ask": 5.9, "ask_size": 339.0, "iv": 0.4494, "open_interest": 71.0, "volume": 1.0, "delta": 0.4778, "gamma": 0.0268, "vega": 0.1398, "theta": -0.0285, "rho": 0.0761, "theo": 4.8212, "change": 0.12, "open": 5.17, "high": 5.17, "low": 5.17, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-11-09T14:53:58", "percent_change": 2.37624, "prev_day_close": 5.04999995231628}, {"option": "SGI270219P00070000", "bid": 7.0, "bid_size": 261.0, "ask": 8.2, "ask_size": 5.0, "iv": 0.4212, "open_interest": 32.0, "volume": 0.0, "delta": -0.5416, "gamma": 0.0281, "vega": 0.1382, "theta": -0.0296, "rho": -0.0892, "theo": 7.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T12:23:38", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "SGI270219C00072500", "bid": 3.7, "bid_size": 174.0, "ask": 4.9, "ask_size": 344.0, "iv": 0.4521, "open_interest": 4.0, "volume": 0.0, "delta": 0.4159, "gamma": 0.0262, "vega": 0.1369, "theta": -0.0279, "rho": 0.0669, "theo": 3.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T11:19:15", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "SGI270219P00072500", "bid": 8.5, "bid_size": 108.0, "ask": 9.8, "ask_size": 36.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": -0.6071, "gamma": 0.0279, "vega": 0.1334, "theta": -0.0289, "rho": -0.0953, "theo": 9.2789, "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": 11.0}, {"option": "SGI270219C00075000", "bid": 2.7, "bid_size": 514.0, "ask": 4.0, "ask_size": 407.0, "iv": 0.4376, "open_interest": 452.0, "volume": 0.0, "delta": 0.3588, "gamma": 0.0251, "vega": 0.1311, "theta": -0.0269, "rho": 0.0582, "theo": 3.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T11:25:12", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SGI270219P00075000", "bid": 10.2, "bid_size": 80.0, "ask": 12.0, "ask_size": 68.0, "iv": 0.4281, "open_interest": 21.0, "volume": 0.0, "delta": -0.6681, "gamma": 0.027, "vega": 0.126, "theta": -0.0277, "rho": -0.098, "theo": 11.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-08-04T13:15:13", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SGI270219C00077500", "bid": 2.1, "bid_size": 436.0, "ask": 3.5, "ask_size": 339.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.0234, "vega": 0.1234, "theta": -0.0254, "rho": 0.0502, "theo": 2.6028, "change": 0.0, "open": 0.0, "high": 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": "SGI270219P00077500", "bid": 11.9, "bid_size": 37.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.7231, "gamma": 0.0255, "vega": 0.1155, "theta": -0.0262, "rho": -0.1, "theo": 13.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "SGI270219C00080000", "bid": 1.7, "bid_size": 800.0, "ask": 2.75, "ask_size": 411.0, "iv": 0.4404, "open_interest": 135.0, "volume": 100.0, "delta": 0.2632, "gamma": 0.0215, "vega": 0.1146, "theta": -0.0238, "rho": 0.0431, "theo": 2.133, "change": -0.475, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T12:45:51", "percent_change": -20.0, "prev_day_close": 2.37499994039536}, {"option": "SGI270219P00080000", "bid": 13.9, "bid_size": 92.0, "ask": 15.4, "ask_size": 10.0, "iv": 0.3894, "open_interest": 29.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0238, "vega": 0.1038, "theta": -0.0244, "rho": -0.0969, "theo": 15.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.53, "last_trade_time": "2026-06-04T10:59:18", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "SGI270219C00085000", "bid": 1.0, "bid_size": 799.0, "ask": 1.85, "ask_size": 562.0, "iv": 0.4401, "open_interest": 147.0, "volume": 125.0, "delta": 0.1927, "gamma": 0.0176, "vega": 0.0962, "theta": -0.0205, "rho": 0.0318, "theo": 1.4618, "change": -0.4, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T12:45:34", "percent_change": -25.0, "prev_day_close": 1.60000002384186}, {"option": "SGI270219P00085000", "bid": 18.2, "bid_size": 11.0, "ask": 19.9, "ask_size": 9.0, "iv": 0.3787, "open_interest": 6.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.0197, "vega": 0.0794, "theta": -0.0205, "rho": -0.0906, "theo": 19.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.53, "last_trade_time": "2026-07-15T11:41:56", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "SGI270219C00090000", "bid": 0.4, "bid_size": 1393.0, "ask": 1.3, "ask_size": 710.0, "iv": 0.4338, "open_interest": 605.0, "volume": 0.0, "delta": 0.1426, "gamma": 0.014, "vega": 0.0794, "theta": -0.0174, "rho": 0.0236, "theo": 1.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-06-26T15:20:10", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "SGI270219P00090000", "bid": 22.7, "bid_size": 12.0, "ask": 24.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0154, "vega": 0.0575, "theta": -0.016, "rho": -0.0779, "theo": 24.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.42, "last_trade_time": "2026-07-10T11:16:08", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "SGI270219C00095000", "bid": 0.15, "bid_size": 1162.0, "ask": 1.0, "ask_size": 1357.0, "iv": 0.444, "open_interest": 1476.0, "volume": 1.0, "delta": 0.1073, "gamma": 0.0111, "vega": 0.0651, "theta": -0.0147, "rho": 0.0178, "theo": 0.7529, "change": -0.395, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T10:55:12", "percent_change": -45.1429, "prev_day_close": 0.875}, {"option": "SGI270219P00095000", "bid": 27.3, "bid_size": 34.0, "ask": 29.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0114, "vega": 0.0382, "theta": -0.011, "rho": -0.0641, "theo": 28.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.58, "last_trade_time": "2026-07-13T14:57:51", "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "SGI270219C00100000", "bid": 0.05, "bid_size": 467.0, "ask": 0.95, "ask_size": 594.0, "iv": 0.4768, "open_interest": 8.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0088, "vega": 0.0536, "theta": -0.0124, "rho": 0.0136, "theo": 0.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T10:21:45", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "SGI270219P00100000", "bid": 32.1, "bid_size": 11.0, "ask": 34.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0081, "vega": 0.0235, "theta": -0.0063, "rho": -0.0498, "theo": 33.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.55, "last_trade_time": "2026-04-20T12:14:09", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "SGI270219C00105000", "bid": 0.05, "bid_size": 96.0, "ask": 0.95, "ask_size": 419.0, "iv": 0.5202, "open_interest": 2.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0071, "vega": 0.0444, "theta": -0.0106, "rho": 0.0106, "theo": 0.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-06-02T12:50:47", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "SGI270219P00105000", "bid": 37.0, "bid_size": 6.0, "ask": 40.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0055, "vega": 0.0176, "theta": -0.0022, "rho": -0.048, "theo": 38.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "SGI270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 431.0, "iv": 0.549, "open_interest": 3.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0057, "vega": 0.0371, "theta": -0.0091, "rho": 0.0084, "theo": 0.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-07-21T11:04:47", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "SGI270219P00110000", "bid": 42.2, "bid_size": 5.0, "ask": 44.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0036, "vega": 0.0096, "theta": 0.0, "rho": -0.0408, "theo": 43.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-04-14T14:21:27", "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "SGI270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 409.0, "iv": 0.5802, "open_interest": 2.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0047, "vega": 0.0312, "theta": -0.0078, "rho": 0.0068, "theo": 0.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-06-12T09:30:04", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "SGI270219P00115000", "bid": 47.2, "bid_size": 5.0, "ask": 49.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0023, "vega": 0.0067, "theta": 0.0, "rho": -0.0358, "theo": 48.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0500011444092}, {"option": "SGI270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 399.0, "iv": 0.6085, "open_interest": 3.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0039, "vega": 0.0265, "theta": -0.0068, "rho": 0.0056, "theo": 0.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-06-15T09:32:04", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SGI270219P00120000", "bid": 52.3, "bid_size": 5.0, "ask": 54.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0019, "vega": 0.0034, "theta": 0.0, "rho": -0.0064, "theo": 53.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0500011444092}, {"option": "SGI270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 467.0, "iv": 0.6413, "open_interest": 2.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0032, "vega": 0.0227, "theta": -0.006, "rho": 0.0046, "theo": 0.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-06-15T09:32:05", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SGI270219P00125000", "bid": 57.3, "bid_size": 5.0, "ask": 59.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0500011444092}, {"option": "SGI270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 491.0, "iv": 0.665, "open_interest": 3.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0027, "vega": 0.0196, "theta": -0.0053, "rho": 0.0038, "theo": 0.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-06-15T09:32:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SGI270219P00130000", "bid": 62.3, "bid_size": 5.0, "ask": 64.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 63.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "SGI270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 451.0, "iv": 0.6865, "open_interest": 11.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0023, "vega": 0.017, "theta": -0.0047, "rho": 0.0032, "theo": 0.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-05T15:11:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SGI270219P00135000", "bid": 67.3, "bid_size": 5.0, "ask": 69.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 68.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "SGI270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 386.0, "iv": 0.7144, "open_interest": 3.0, "volume": 0.0, "delta": 0.017, "gamma": 0.002, "vega": 0.0149, "theta": -0.0042, "rho": 0.0028, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-06-15T09:32:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SGI270219P00140000", "bid": 72.3, "bid_size": 5.0, "ask": 74.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 73.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "SGI270219C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 417.0, "iv": 0.7323, "open_interest": 2.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0017, "vega": 0.0131, "theta": -0.0037, "rho": 0.0024, "theo": 0.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-06-15T09:32:05", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SGI270219P00145000", "bid": 77.3, "bid_size": 5.0, "ask": 79.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 78.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "SGI270319C00035000", "bid": 31.5, "bid_size": 27.0, "ask": 33.6, "ask_size": 53.0, "iv": 0.7384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0025, "vega": 0.0247, "theta": -0.0021, "rho": 0.1031, "theo": 32.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "SGI270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 483.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0026, "vega": 0.0254, "theta": -0.006, "rho": -0.0072, "theo": 0.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "SGI270319C00037500", "bid": 29.1, "bid_size": 23.0, "ask": 31.2, "ask_size": 53.0, "iv": 0.6877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0033, "vega": 0.0313, "theta": -0.0036, "rho": 0.1087, "theo": 29.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "SGI270319P00037500", "bid": 0.05, "bid_size": 169.0, "ask": 0.75, "ask_size": 196.0, "iv": 0.6094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0034, "vega": 0.0322, "theta": -0.0073, "rho": -0.0096, "theo": 0.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SGI270319C00040000", "bid": 26.8, "bid_size": 15.0, "ask": 28.8, "ask_size": 54.0, "iv": 0.6487, "open_interest": 2.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0043, "vega": 0.0387, "theta": -0.0054, "rho": 0.1143, "theo": 27.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.75, "last_trade_time": "2026-10-16T15:48:43", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "SGI270319P00040000", "bid": 0.05, "bid_size": 362.0, "ask": 1.1, "ask_size": 519.0, "iv": 0.598, "open_interest": 54.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0044, "vega": 0.04, "theta": -0.0088, "rho": -0.0126, "theo": 0.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T13:45:56", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "SGI270319C00042500", "bid": 24.3, "bid_size": 32.0, "ask": 26.4, "ask_size": 45.0, "iv": 0.5894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0055, "vega": 0.0482, "theta": -0.0074, "rho": 0.1193, "theo": 25.2238, "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": 23.9499998092651}, {"option": "SGI270319P00042500", "bid": 0.05, "bid_size": 340.0, "ask": 1.25, "ask_size": 327.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0056, "vega": 0.0492, "theta": -0.0104, "rho": -0.0164, "theo": 0.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SGI270319C00045000", "bid": 22.0, "bid_size": 36.0, "ask": 24.0, "ask_size": 48.0, "iv": 0.5501, "open_interest": 1.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0069, "vega": 0.0588, "theta": -0.0095, "rho": 0.1236, "theo": 22.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.86, "last_trade_time": "2026-08-19T13:02:10", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "SGI270319P00045000", "bid": 0.3, "bid_size": 542.0, "ask": 1.4, "ask_size": 681.0, "iv": 0.5364, "open_interest": 21.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.007, "vega": 0.0598, "theta": -0.0122, "rho": -0.021, "theo": 0.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T10:27:00", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SGI270319C00047500", "bid": 19.8, "bid_size": 39.0, "ask": 21.7, "ask_size": 60.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0086, "vega": 0.0706, "theta": -0.0117, "rho": 0.1271, "theo": 20.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "SGI270319P00047500", "bid": 0.55, "bid_size": 456.0, "ask": 1.55, "ask_size": 298.0, "iv": 0.5102, "open_interest": 4.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0087, "vega": 0.0716, "theta": -0.0142, "rho": -0.0267, "theo": 1.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T10:23:10", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "SGI270319C00050000", "bid": 18.0, "bid_size": 31.0, "ask": 19.6, "ask_size": 88.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0105, "vega": 0.0833, "theta": -0.014, "rho": 0.1295, "theo": 18.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "SGI270319P00050000", "bid": 1.05, "bid_size": 706.0, "ask": 1.8, "ask_size": 215.0, "iv": 0.5013, "open_interest": 65.0, "volume": 4.0, "delta": -0.1309, "gamma": 0.0106, "vega": 0.084, "theta": -0.0162, "rho": -0.0335, "theo": 1.4935, "change": -0.35, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:10:21", "percent_change": -20.0, "prev_day_close": 1.75000005960464}, {"option": "SGI270319C00052500", "bid": 15.8, "bid_size": 51.0, "ask": 17.5, "ask_size": 78.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": 0.8447, "gamma": 0.0126, "vega": 0.0965, "theta": -0.0164, "rho": 0.129, "theo": 16.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "SGI270319P00052500", "bid": 1.5, "bid_size": 469.0, "ask": 2.1, "ask_size": 66.0, "iv": 0.483, "open_interest": 22.0, "volume": 2.0, "delta": -0.1631, "gamma": 0.0127, "vega": 0.0974, "theta": -0.0183, "rho": -0.0416, "theo": 1.9118, "change": -0.5, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:01:04", "percent_change": -20.8333, "prev_day_close": 2.39999997615814}, {"option": "SGI270319C00055000", "bid": 14.1, "bid_size": 31.0, "ask": 15.6, "ask_size": 98.0, "iv": 0.5014, "open_interest": 2.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0147, "vega": 0.1099, "theta": -0.0186, "rho": 0.1287, "theo": 14.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.87, "last_trade_time": "2026-08-14T13:44:19", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SGI270319P00055000", "bid": 1.8, "bid_size": 390.0, "ask": 2.95, "ask_size": 242.0, "iv": 0.4764, "open_interest": 25.0, "volume": 0.0, "delta": -0.2009, "gamma": 0.0149, "vega": 0.1109, "theta": -0.0204, "rho": -0.0507, "theo": 2.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T13:30:49", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SGI270319C00057500", "bid": 12.0, "bid_size": 37.0, "ask": 13.8, "ask_size": 54.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.7647, "gamma": 0.0168, "vega": 0.123, "theta": -0.0208, "rho": 0.1272, "theo": 12.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "SGI270319P00057500", "bid": 2.3, "bid_size": 129.0, "ask": 3.7, "ask_size": 68.0, "iv": 0.4645, "open_interest": 9.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0171, "vega": 0.1241, "theta": -0.0222, "rho": -0.0612, "theo": 3.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-23T12:51:47", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SGI270319C00060000", "bid": 10.7, "bid_size": 117.0, "ask": 12.1, "ask_size": 195.0, "iv": 0.4826, "open_interest": 19.0, "volume": 0.0, "delta": 0.7171, "gamma": 0.0189, "vega": 0.135, "theta": -0.0226, "rho": 0.1263, "theo": 11.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.98, "last_trade_time": "2026-10-28T11:21:32", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SGI270319P00060000", "bid": 3.3, "bid_size": 520.0, "ask": 4.2, "ask_size": 35.0, "iv": 0.4537, "open_interest": 57.0, "volume": 0.0, "delta": -0.2927, "gamma": 0.0192, "vega": 0.1356, "theta": -0.0239, "rho": -0.0721, "theo": 3.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-10-08T12:21:17", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SGI270319C00062500", "bid": 9.2, "bid_size": 109.0, "ask": 10.5, "ask_size": 150.0, "iv": 0.4732, "open_interest": 16.0, "volume": 25.0, "delta": 0.6653, "gamma": 0.0206, "vega": 0.1449, "theta": -0.0241, "rho": 0.1235, "theo": 9.5373, "change": -0.51, "open": 8.74, "high": 8.74, "low": 8.74, "tick": "down", "last_trade_price": 8.74, "last_trade_time": "2026-11-09T12:35:50", "percent_change": -5.51351, "prev_day_close": 9.25}, {"option": "SGI270319P00062500", "bid": 4.2, "bid_size": 314.0, "ask": 5.2, "ask_size": 22.0, "iv": 0.4481, "open_interest": 21.0, "volume": 0.0, "delta": -0.3457, "gamma": 0.0211, "vega": 0.1452, "theta": -0.0253, "rho": -0.0837, "theo": 4.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-27T12:36:08", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SGI270319C00065000", "bid": 7.9, "bid_size": 24.0, "ask": 9.1, "ask_size": 175.0, "iv": 0.4722, "open_interest": 130.0, "volume": 0.0, "delta": 0.6107, "gamma": 0.022, "vega": 0.1522, "theta": -0.0252, "rho": 0.1155, "theo": 8.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-10-28T11:21:32", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SGI270319P00065000", "bid": 5.3, "bid_size": 280.0, "ask": 6.4, "ask_size": 76.0, "iv": 0.4465, "open_interest": 28.0, "volume": 0.0, "delta": -0.402, "gamma": 0.0227, "vega": 0.1522, "theta": -0.0262, "rho": -0.0955, "theo": 5.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-19T11:34:20", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SGI270319C00067500", "bid": 6.5, "bid_size": 266.0, "ask": 7.7, "ask_size": 270.0, "iv": 0.4532, "open_interest": 56.0, "volume": 0.0, "delta": 0.5546, "gamma": 0.0229, "vega": 0.1566, "theta": -0.0258, "rho": 0.1066, "theo": 6.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.94, "last_trade_time": "2026-11-05T10:34:06", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SGI270319P00067500", "bid": 6.5, "bid_size": 268.0, "ask": 7.7, "ask_size": 56.0, "iv": 0.4421, "open_interest": 25.0, "volume": 1.0, "delta": -0.4603, "gamma": 0.0238, "vega": 0.156, "theta": -0.0268, "rho": -0.1064, "theo": 7.0677, "change": -1.45, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T15:24:24", "percent_change": -17.1598, "prev_day_close": 8.44999980926514}, {"option": "SGI270319C00070000", "bid": 5.6, "bid_size": 128.0, "ask": 6.6, "ask_size": 326.0, "iv": 0.455, "open_interest": 78.0, "volume": 1.0, "delta": 0.4987, "gamma": 0.0233, "vega": 0.1579, "theta": -0.0259, "rho": 0.0972, "theo": 5.8103, "change": 0.7, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T15:07:04", "percent_change": 12.069, "prev_day_close": 5.80000019073486}, {"option": "SGI270319P00070000", "bid": 7.9, "bid_size": 269.0, "ask": 9.1, "ask_size": 85.0, "iv": 0.4384, "open_interest": 90.0, "volume": 1.0, "delta": -0.5189, "gamma": 0.0244, "vega": 0.1565, "theta": -0.0268, "rho": -0.116, "theo": 8.4724, "change": -1.65, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T15:20:20", "percent_change": -16.5829, "prev_day_close": 9.94999980926514}, {"option": "SGI270319C00072500", "bid": 4.6, "bid_size": 304.0, "ask": 5.8, "ask_size": 443.0, "iv": 0.4552, "open_interest": 221.0, "volume": 2.0, "delta": 0.4445, "gamma": 0.0231, "vega": 0.1562, "theta": -0.0256, "rho": 0.0876, "theo": 4.8784, "change": 0.35, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:23:11", "percent_change": 7.07071, "prev_day_close": 4.95000004768372}, {"option": "SGI270319P00072500", "bid": 9.2, "bid_size": 136.0, "ask": 10.6, "ask_size": 47.0, "iv": 0.4257, "open_interest": 4.0, "volume": 0.0, "delta": -0.5764, "gamma": 0.0245, "vega": 0.1534, "theta": -0.0266, "rho": -0.1232, "theo": 10.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-10-28T10:36:07", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SGI270319C00075000", "bid": 3.8, "bid_size": 394.0, "ask": 5.0, "ask_size": 466.0, "iv": 0.4545, "open_interest": 186.0, "volume": 0.0, "delta": 0.3932, "gamma": 0.0225, "vega": 0.152, "theta": -0.0249, "rho": 0.0782, "theo": 4.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-28T11:31:31", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SGI270319P00075000", "bid": 10.8, "bid_size": 154.0, "ask": 12.3, "ask_size": 40.0, "iv": 0.4203, "open_interest": 5.0, "volume": 0.0, "delta": -0.6313, "gamma": 0.0242, "vega": 0.1474, "theta": -0.0259, "rho": -0.1272, "theo": 11.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.98, "last_trade_time": "2026-10-13T10:09:09", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SGI270319C00077500", "bid": 2.7, "bid_size": 244.0, "ask": 4.2, "ask_size": 208.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": 0.3458, "gamma": 0.0216, "vega": 0.1458, "theta": -0.0239, "rho": 0.0693, "theo": 3.4217, "change": 0.0, "open": 0.0, "high": 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": "SGI270319P00077500", "bid": 12.6, "bid_size": 94.0, "ask": 14.3, "ask_size": 34.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": -0.6828, "gamma": 0.0235, "vega": 0.1389, "theta": -0.025, "rho": -0.1296, "theo": 13.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "SGI270319C00080000", "bid": 2.5, "bid_size": 548.0, "ask": 3.6, "ask_size": 522.0, "iv": 0.449, "open_interest": 206.0, "volume": 0.0, "delta": 0.3029, "gamma": 0.0203, "vega": 0.1381, "theta": -0.0227, "rho": 0.0611, "theo": 2.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-05T14:52:05", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SGI270319P00080000", "bid": 14.4, "bid_size": 127.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.4064, "open_interest": 2.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.0226, "vega": 0.1288, "theta": -0.0238, "rho": -0.1315, "theo": 15.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.37, "last_trade_time": "2026-08-10T13:57:38", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "SGI270319C00085000", "bid": 1.65, "bid_size": 580.0, "ask": 2.65, "ask_size": 597.0, "iv": 0.4512, "open_interest": 221.0, "volume": 14.0, "delta": 0.2307, "gamma": 0.0175, "vega": 0.1204, "theta": -0.02, "rho": 0.047, "theo": 2.0273, "change": 0.125, "open": 2.1, "high": 2.25, "low": 2.1, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T15:08:19", "percent_change": 5.88235, "prev_day_close": 2.125}, {"option": "SGI270319P00085000", "bid": 18.5, "bid_size": 231.0, "ask": 20.3, "ask_size": 71.0, "iv": 0.3994, "open_interest": 68.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0201, "vega": 0.1033, "theta": -0.0211, "rho": -0.1211, "theo": 19.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-09-17T14:38:43", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "SGI270319C00090000", "bid": 0.95, "bid_size": 790.0, "ask": 1.85, "ask_size": 681.0, "iv": 0.443, "open_interest": 156.0, "volume": 4.0, "delta": 0.1754, "gamma": 0.0146, "vega": 0.1023, "theta": -0.0173, "rho": 0.0359, "theo": 1.4542, "change": 0.025, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:22:45", "percent_change": 1.69491, "prev_day_close": 1.47500002384186}, {"option": "SGI270319P00090000", "bid": 22.9, "bid_size": 85.0, "ask": 24.7, "ask_size": 40.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": -0.8753, "gamma": 0.017, "vega": 0.0774, "theta": -0.0177, "rho": -0.1033, "theo": 24.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "SGI270319C00095000", "bid": 0.45, "bid_size": 733.0, "ask": 1.5, "ask_size": 540.0, "iv": 0.4468, "open_interest": 1.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.012, "vega": 0.0858, "theta": -0.0147, "rho": 0.0276, "theo": 1.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-09-24T12:51:04", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SGI270319P00095000", "bid": 27.5, "bid_size": 62.0, "ask": 29.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0134, "vega": 0.0531, "theta": -0.0135, "rho": -0.0845, "theo": 29.0354, "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": 30.5500001907349}, {"option": "SGI270319C00100000", "bid": 0.15, "bid_size": 284.0, "ask": 1.2, "ask_size": 297.0, "iv": 0.4499, "open_interest": 8.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0097, "vega": 0.0715, "theta": -0.0124, "rho": 0.0213, "theo": 0.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-01T11:39:12", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SGI270319P00100000", "bid": 32.2, "bid_size": 60.0, "ask": 34.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0097, "vega": 0.034, "theta": -0.0086, "rho": -0.0631, "theo": 33.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "SGI270319C00105000", "bid": 0.05, "bid_size": 270.0, "ask": 1.1, "ask_size": 369.0, "iv": 0.4729, "open_interest": 12.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0079, "vega": 0.0595, "theta": -0.0106, "rho": 0.0167, "theo": 0.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-28T10:37:37", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "SGI270319P00105000", "bid": 37.0, "bid_size": 53.0, "ask": 39.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0065, "vega": 0.0203, "theta": -0.004, "rho": -0.0485, "theo": 38.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "SGI270319C00110000", "bid": 0.05, "bid_size": 190.0, "ask": 0.95, "ask_size": 746.0, "iv": 0.4951, "open_interest": 7.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0065, "vega": 0.0497, "theta": -0.009, "rho": 0.0131, "theo": 0.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-28T10:36:00", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "SGI270319P00110000", "bid": 42.0, "bid_size": 6.0, "ask": 45.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.004, "vega": 0.0117, "theta": 0.0, "rho": -0.0442, "theo": 43.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.45, "last_trade_time": "2026-08-28T10:31:27", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "SGI270617C00032500", "bid": 33.9, "bid_size": 55.0, "ask": 36.5, "ask_size": 85.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0026, "vega": 0.0414, "theta": 0.0, "rho": 0.1617, "theo": 35.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "SGI270617P00032500", "bid": 0.05, "bid_size": 285.0, "ask": 1.2, "ask_size": 317.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0026, "vega": 0.042, "theta": -0.0056, "rho": -0.017, "theo": 0.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "SGI270617C00035000", "bid": 31.6, "bid_size": 64.0, "ask": 34.1, "ask_size": 91.0, "iv": 0.608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0033, "vega": 0.0507, "theta": 0.0, "rho": 0.1797, "theo": 32.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "SGI270617P00035000", "bid": 0.05, "bid_size": 331.0, "ask": 1.3, "ask_size": 234.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0033, "vega": 0.0512, "theta": -0.0066, "rho": -0.0218, "theo": 0.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "SGI270617C00037500", "bid": 29.2, "bid_size": 77.0, "ask": 31.8, "ask_size": 89.0, "iv": 0.5682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0041, "vega": 0.0609, "theta": -0.0014, "rho": 0.1941, "theo": 30.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "SGI270617P00037500", "bid": 0.25, "bid_size": 268.0, "ask": 1.45, "ask_size": 216.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0041, "vega": 0.0613, "theta": -0.0077, "rho": -0.0273, "theo": 0.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SGI270617C00040000", "bid": 26.9, "bid_size": 68.0, "ask": 29.5, "ask_size": 103.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.005, "vega": 0.0723, "theta": -0.003, "rho": 0.2015, "theo": 28.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "SGI270617P00040000", "bid": 0.45, "bid_size": 253.0, "ask": 1.5, "ask_size": 118.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.005, "vega": 0.0728, "theta": -0.0088, "rho": -0.034, "theo": 1.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "SGI270617C00042500", "bid": 25.1, "bid_size": 63.0, "ask": 27.3, "ask_size": 106.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.006, "vega": 0.0846, "theta": -0.0047, "rho": 0.2077, "theo": 26.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "SGI270617P00042500", "bid": 0.8, "bid_size": 263.0, "ask": 1.8, "ask_size": 104.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0061, "vega": 0.0853, "theta": -0.01, "rho": -0.0417, "theo": 1.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SGI270617C00045000", "bid": 23.0, "bid_size": 66.0, "ask": 25.1, "ask_size": 86.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0072, "vega": 0.0979, "theta": -0.0064, "rho": 0.2122, "theo": 24.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "SGI270617P00045000", "bid": 0.95, "bid_size": 273.0, "ask": 2.05, "ask_size": 86.0, "iv": 0.4962, "open_interest": 1.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0072, "vega": 0.0986, "theta": -0.0113, "rho": -0.0507, "theo": 1.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "SGI270617C00047500", "bid": 21.0, "bid_size": 61.0, "ask": 23.1, "ask_size": 91.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0084, "vega": 0.1117, "theta": -0.0082, "rho": 0.2152, "theo": 22.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "SGI270617P00047500", "bid": 1.25, "bid_size": 188.0, "ask": 2.5, "ask_size": 89.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.0085, "vega": 0.1127, "theta": -0.0126, "rho": -0.0612, "theo": 2.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "SGI270617C00050000", "bid": 19.0, "bid_size": 65.0, "ask": 21.1, "ask_size": 94.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0097, "vega": 0.1259, "theta": -0.0099, "rho": 0.2164, "theo": 20.0772, "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": 18.9499998092651}, {"option": "SGI270617P00050000", "bid": 1.75, "bid_size": 165.0, "ask": 3.1, "ask_size": 94.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.0099, "vega": 0.1267, "theta": -0.0138, "rho": -0.0726, "theo": 2.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "SGI270617C00055000", "bid": 15.4, "bid_size": 75.0, "ask": 17.5, "ask_size": 99.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.0124, "vega": 0.1537, "theta": -0.0131, "rho": 0.2132, "theo": 16.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "SGI270617P00055000", "bid": 3.0, "bid_size": 84.0, "ask": 4.4, "ask_size": 69.0, "iv": 0.4642, "open_interest": 2.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0127, "vega": 0.1552, "theta": -0.0161, "rho": -0.0996, "theo": 3.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.76, "last_trade_time": "2026-11-05T11:33:42", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SGI270617C00057500", "bid": 13.7, "bid_size": 87.0, "ask": 15.9, "ask_size": 107.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": 0.7443, "gamma": 0.0137, "vega": 0.1666, "theta": -0.0146, "rho": 0.2088, "theo": 14.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SGI270617P00057500", "bid": 3.6, "bid_size": 101.0, "ask": 5.4, "ask_size": 106.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": -0.266, "gamma": 0.014, "vega": 0.1676, "theta": -0.0171, "rho": -0.1144, "theo": 4.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SGI270617C00060000", "bid": 12.4, "bid_size": 246.0, "ask": 14.3, "ask_size": 233.0, "iv": 0.4668, "open_interest": 1.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.0148, "vega": 0.1781, "theta": -0.0158, "rho": 0.2028, "theo": 13.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-10-28T12:15:25", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SGI270617P00060000", "bid": 4.8, "bid_size": 268.0, "ask": 6.1, "ask_size": 183.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.3058, "gamma": 0.0153, "vega": 0.179, "theta": -0.018, "rho": -0.1299, "theo": 5.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SGI270617C00062500", "bid": 10.9, "bid_size": 156.0, "ask": 12.9, "ask_size": 227.0, "iv": 0.4597, "open_interest": 1.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.0159, "vega": 0.1877, "theta": -0.0169, "rho": 0.1953, "theo": 11.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.02, "last_trade_time": "2026-10-30T10:10:39", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SGI270617P00062500", "bid": 5.7, "bid_size": 179.0, "ask": 7.4, "ask_size": 232.0, "iv": 0.4534, "open_interest": 3.0, "volume": 2.0, "delta": -0.3479, "gamma": 0.0164, "vega": 0.1884, "theta": -0.0186, "rho": -0.1457, "theo": 6.5201, "change": -0.4, "open": 7.04, "high": 7.04, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T11:44:05", "percent_change": -5.47945, "prev_day_close": 7.30000019073486}, {"option": "SGI270617C00065000", "bid": 9.4, "bid_size": 280.0, "ask": 11.6, "ask_size": 348.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": 0.6233, "gamma": 0.0167, "vega": 0.1954, "theta": -0.0177, "rho": 0.1863, "theo": 10.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SGI270617P00065000", "bid": 7.0, "bid_size": 271.0, "ask": 8.3, "ask_size": 159.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": -0.3916, "gamma": 0.0174, "vega": 0.1957, "theta": -0.0191, "rho": -0.1614, "theo": 7.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SGI270617C00067500", "bid": 8.2, "bid_size": 189.0, "ask": 10.4, "ask_size": 193.0, "iv": 0.4462, "open_interest": 2.0, "volume": 0.0, "delta": 0.5807, "gamma": 0.0174, "vega": 0.2008, "theta": -0.0183, "rho": 0.1766, "theo": 9.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-10-30T10:11:42", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "SGI270617P00067500", "bid": 7.9, "bid_size": 113.0, "ask": 9.8, "ask_size": 43.0, "iv": 0.4393, "open_interest": 59.0, "volume": 0.0, "delta": -0.4362, "gamma": 0.0182, "vega": 0.2004, "theta": -0.0193, "rho": -0.1757, "theo": 8.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-10-21T10:29:19", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SGI270617C00070000", "bid": 7.1, "bid_size": 306.0, "ask": 9.3, "ask_size": 419.0, "iv": 0.4422, "open_interest": 43.0, "volume": 0.0, "delta": 0.5382, "gamma": 0.0178, "vega": 0.2039, "theta": -0.0187, "rho": 0.166, "theo": 8.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-10-20T10:23:39", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "SGI270617P00070000", "bid": 9.4, "bid_size": 171.0, "ask": 10.9, "ask_size": 63.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.4811, "gamma": 0.0187, "vega": 0.2027, "theta": -0.0193, "rho": -0.1903, "theo": 10.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "SGI270617C00072500", "bid": 6.8, "bid_size": 258.0, "ask": 8.1, "ask_size": 750.0, "iv": 0.4506, "open_interest": 853.0, "volume": 3.0, "delta": 0.4964, "gamma": 0.0179, "vega": 0.2046, "theta": -0.0189, "rho": 0.1551, "theo": 7.1624, "change": -0.05, "open": 6.75, "high": 7.1, "low": 6.75, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T13:06:32", "percent_change": -0.699302, "prev_day_close": 7.15000009536743}, {"option": "SGI270617P00072500", "bid": 10.9, "bid_size": 264.0, "ask": 12.4, "ask_size": 64.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.5256, "gamma": 0.019, "vega": 0.202, "theta": -0.0192, "rho": -0.2018, "theo": 11.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "SGI270617C00075000", "bid": 5.4, "bid_size": 318.0, "ask": 7.1, "ask_size": 308.0, "iv": 0.4324, "open_interest": 7.0, "volume": 0.0, "delta": 0.456, "gamma": 0.0179, "vega": 0.2033, "theta": -0.0188, "rho": 0.1441, "theo": 6.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-20T10:26:57", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SGI270617P00075000", "bid": 12.3, "bid_size": 143.0, "ask": 14.2, "ask_size": 118.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.5691, "gamma": 0.0192, "vega": 0.1988, "theta": -0.0188, "rho": -0.2098, "theo": 13.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SGI270617C00077500", "bid": 4.7, "bid_size": 137.0, "ask": 6.5, "ask_size": 190.0, "iv": 0.4371, "open_interest": 0.0, "volume": 0.0, "delta": 0.4174, "gamma": 0.0176, "vega": 0.2001, "theta": -0.0186, "rho": 0.1331, "theo": 5.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SGI270617P00077500", "bid": 13.9, "bid_size": 92.0, "ask": 15.7, "ask_size": 20.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": -0.6112, "gamma": 0.0192, "vega": 0.1941, "theta": -0.0183, "rho": -0.2204, "theo": 15.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "SGI270617C00080000", "bid": 3.9, "bid_size": 177.0, "ask": 5.9, "ask_size": 234.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.381, "gamma": 0.0172, "vega": 0.1953, "theta": -0.0182, "rho": 0.1226, "theo": 4.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "SGI270617P00080000", "bid": 15.7, "bid_size": 99.0, "ask": 17.5, "ask_size": 26.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.6514, "gamma": 0.019, "vega": 0.186, "theta": -0.0177, "rho": -0.2199, "theo": 16.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "SGI270617C00085000", "bid": 2.8, "bid_size": 199.0, "ask": 4.5, "ask_size": 191.0, "iv": 0.428, "open_interest": 3.0, "volume": 0.0, "delta": 0.3157, "gamma": 0.016, "vega": 0.1823, "theta": -0.0172, "rho": 0.1029, "theo": 3.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T10:37:44", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SGI270617P00085000", "bid": 19.4, "bid_size": 92.0, "ask": 21.4, "ask_size": 15.0, "iv": 0.4036, "open_interest": 2.0, "volume": 0.0, "delta": -0.7254, "gamma": 0.0183, "vega": 0.166, "theta": -0.0162, "rho": -0.2193, "theo": 20.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-11-05T13:54:29", "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "SGI270617C00090000", "bid": 2.15, "bid_size": 161.0, "ask": 3.7, "ask_size": 268.0, "iv": 0.4365, "open_interest": 1.0, "volume": 0.0, "delta": 0.2605, "gamma": 0.0145, "vega": 0.1665, "theta": -0.0159, "rho": 0.0858, "theo": 2.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T12:31:42", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SGI270617P00090000", "bid": 23.5, "bid_size": 64.0, "ask": 25.5, "ask_size": 13.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.0173, "vega": 0.1417, "theta": -0.0145, "rho": -0.2063, "theo": 25.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "SGI270617C00095000", "bid": 1.35, "bid_size": 193.0, "ask": 3.2, "ask_size": 317.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": 0.2151, "gamma": 0.0129, "vega": 0.1499, "theta": -0.0145, "rho": 0.0712, "theo": 2.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "SGI270617P00095000", "bid": 27.5, "bid_size": 63.0, "ask": 30.5, "ask_size": 36.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0158, "vega": 0.116, "theta": -0.0124, "rho": -0.1813, "theo": 29.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9999990463257}, {"option": "SGI270617C00100000", "bid": 1.15, "bid_size": 130.0, "ask": 2.5, "ask_size": 464.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0114, "vega": 0.1338, "theta": -0.013, "rho": 0.0593, "theo": 1.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "SGI270617P00100000", "bid": 32.6, "bid_size": 58.0, "ask": 35.0, "ask_size": 48.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0138, "vega": 0.0903, "theta": -0.0097, "rho": -0.1532, "theo": 34.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "SGI280121C00032500", "bid": 34.8, "bid_size": 57.0, "ask": 37.7, "ask_size": 88.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0029, "vega": 0.0808, "theta": -0.0004, "rho": 0.3171, "theo": 36.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "SGI280121P00032500", "bid": 0.3, "bid_size": 370.0, "ask": 1.9, "ask_size": 385.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.003, "vega": 0.0817, "theta": -0.0048, "rho": -0.0533, "theo": 1.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SGI280121C00035000", "bid": 33.0, "bid_size": 59.0, "ask": 35.6, "ask_size": 107.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0035, "vega": 0.0954, "theta": -0.0014, "rho": 0.3315, "theo": 34.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "SGI280121P00035000", "bid": 0.7, "bid_size": 270.0, "ask": 2.2, "ask_size": 324.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0036, "vega": 0.0966, "theta": -0.0055, "rho": -0.0656, "theo": 1.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "SGI280121C00037500", "bid": 31.3, "bid_size": 17.0, "ask": 33.6, "ask_size": 98.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0042, "vega": 0.1107, "theta": -0.0024, "rho": 0.344, "theo": 32.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "SGI280121P00037500", "bid": 1.1, "bid_size": 246.0, "ask": 2.5, "ask_size": 273.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0043, "vega": 0.1122, "theta": -0.0063, "rho": -0.08, "theo": 1.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SGI280121C00040000", "bid": 29.4, "bid_size": 5.0, "ask": 31.6, "ask_size": 95.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0049, "vega": 0.1268, "theta": -0.0035, "rho": 0.3541, "theo": 30.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "SGI280121P00040000", "bid": 1.7, "bid_size": 148.0, "ask": 2.9, "ask_size": 235.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.005, "vega": 0.1286, "theta": -0.0071, "rho": -0.0958, "theo": 2.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "SGI280121C00042500", "bid": 27.1, "bid_size": 63.0, "ask": 29.7, "ask_size": 103.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0056, "vega": 0.1432, "theta": -0.0045, "rho": 0.3622, "theo": 28.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "SGI280121P00042500", "bid": 1.9, "bid_size": 198.0, "ask": 3.3, "ask_size": 169.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0058, "vega": 0.1456, "theta": -0.0079, "rho": -0.1131, "theo": 2.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SGI280121C00045000", "bid": 25.1, "bid_size": 70.0, "ask": 27.9, "ask_size": 100.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0064, "vega": 0.1598, "theta": -0.0056, "rho": 0.3679, "theo": 26.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "SGI280121P00045000", "bid": 2.25, "bid_size": 222.0, "ask": 4.0, "ask_size": 192.0, "iv": 0.4782, "open_interest": 1.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0066, "vega": 0.1622, "theta": -0.0087, "rho": -0.1326, "theo": 3.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-12T10:20:21", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SGI280121C00047500", "bid": 23.3, "bid_size": 75.0, "ask": 26.2, "ask_size": 100.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": 0.8447, "gamma": 0.0071, "vega": 0.1762, "theta": -0.0066, "rho": 0.3715, "theo": 24.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "SGI280121P00047500", "bid": 3.0, "bid_size": 168.0, "ask": 4.7, "ask_size": 175.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0074, "vega": 0.179, "theta": -0.0095, "rho": -0.1522, "theo": 3.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "SGI280121C00050000", "bid": 21.6, "bid_size": 195.0, "ask": 24.5, "ask_size": 265.0, "iv": 0.4734, "open_interest": 40.0, "volume": 0.0, "delta": 0.821, "gamma": 0.0079, "vega": 0.1922, "theta": -0.0075, "rho": 0.3729, "theo": 23.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-10-14T09:30:08", "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "SGI280121P00050000", "bid": 3.7, "bid_size": 180.0, "ask": 5.3, "ask_size": 148.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": -0.1906, "gamma": 0.0082, "vega": 0.195, "theta": -0.0102, "rho": -0.1745, "theo": 4.5517, "change": 0.0, "open": 0.0, "high": 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": "SGI280121C00052500", "bid": 20.1, "bid_size": 61.0, "ask": 22.9, "ask_size": 90.0, "iv": 0.4703, "open_interest": 0.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.0086, "vega": 0.2074, "theta": -0.0084, "rho": 0.3723, "theo": 21.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "SGI280121P00052500", "bid": 4.3, "bid_size": 133.0, "ask": 6.3, "ask_size": 118.0, "iv": 0.465, "open_interest": 21.0, "volume": 0.0, "delta": -0.217, "gamma": 0.009, "vega": 0.2106, "theta": -0.0109, "rho": -0.1957, "theo": 5.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.29, "last_trade_time": "2026-10-21T14:18:23", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SGI280121C00055000", "bid": 18.5, "bid_size": 70.0, "ask": 21.4, "ask_size": 105.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": 0.7695, "gamma": 0.0093, "vega": 0.2219, "theta": -0.0093, "rho": 0.3696, "theo": 19.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SGI280121P00055000", "bid": 5.1, "bid_size": 154.0, "ask": 7.2, "ask_size": 143.0, "iv": 0.4595, "open_interest": 17.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.0098, "vega": 0.2247, "theta": -0.0115, "rho": -0.2203, "theo": 6.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-21T14:20:33", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SGI280121C00057500", "bid": 17.1, "bid_size": 69.0, "ask": 19.8, "ask_size": 105.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": 0.7421, "gamma": 0.01, "vega": 0.235, "theta": -0.01, "rho": 0.3654, "theo": 18.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "SGI280121P00057500", "bid": 6.0, "bid_size": 119.0, "ask": 8.0, "ask_size": 95.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": -0.274, "gamma": 0.0106, "vega": 0.238, "theta": -0.0121, "rho": -0.2414, "theo": 7.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "SGI280121C00060000", "bid": 15.7, "bid_size": 179.0, "ask": 18.5, "ask_size": 210.0, "iv": 0.4534, "open_interest": 20.0, "volume": 0.0, "delta": 0.7138, "gamma": 0.0106, "vega": 0.247, "theta": -0.0107, "rho": 0.3591, "theo": 17.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-10-13T12:37:22", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "SGI280121P00060000", "bid": 6.8, "bid_size": 142.0, "ask": 9.1, "ask_size": 99.0, "iv": 0.4438, "open_interest": 13.0, "volume": 0.0, "delta": -0.3042, "gamma": 0.0113, "vega": 0.2496, "theta": -0.0126, "rho": -0.2671, "theo": 8.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-01T10:17:03", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "SGI280121C00062500", "bid": 14.4, "bid_size": 82.0, "ask": 17.2, "ask_size": 189.0, "iv": 0.4491, "open_interest": 5.0, "volume": 0.0, "delta": 0.6849, "gamma": 0.0111, "vega": 0.2575, "theta": -0.0113, "rho": 0.3519, "theo": 15.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.28, "last_trade_time": "2026-11-04T11:29:30", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "SGI280121P00062500", "bid": 7.9, "bid_size": 128.0, "ask": 10.3, "ask_size": 98.0, "iv": 0.4416, "open_interest": 6.0, "volume": 0.0, "delta": -0.3353, "gamma": 0.0119, "vega": 0.2594, "theta": -0.013, "rho": -0.2868, "theo": 9.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-10-26T12:02:38", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SGI280121C00065000", "bid": 13.8, "bid_size": 350.0, "ask": 16.0, "ask_size": 684.0, "iv": 0.4573, "open_interest": 48.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.0116, "vega": 0.2664, "theta": -0.0118, "rho": 0.3429, "theo": 14.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-04T11:25:46", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "SGI280121P00065000", "bid": 9.7, "bid_size": 477.0, "ask": 11.3, "ask_size": 431.0, "iv": 0.4458, "open_interest": 699.0, "volume": 0.0, "delta": -0.367, "gamma": 0.0125, "vega": 0.2678, "theta": -0.0133, "rho": -0.3122, "theo": 10.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.09, "last_trade_time": "2026-11-04T11:23:17", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SGI280121C00067500", "bid": 12.9, "bid_size": 123.0, "ask": 14.6, "ask_size": 416.0, "iv": 0.4532, "open_interest": 50.0, "volume": 2.0, "delta": 0.6262, "gamma": 0.012, "vega": 0.2738, "theta": -0.0122, "rho": 0.3333, "theo": 13.4472, "change": 0.48, "open": 13.4, "high": 13.48, "low": 13.4, "tick": "up", "last_trade_price": 13.48, "last_trade_time": "2026-11-09T13:33:04", "percent_change": 3.69231, "prev_day_close": 13.0}, {"option": "SGI280121P00067500", "bid": 10.3, "bid_size": 233.0, "ask": 12.6, "ask_size": 133.0, "iv": 0.4304, "open_interest": 23.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.013, "vega": 0.2738, "theta": -0.0136, "rho": -0.3295, "theo": 11.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-10-26T12:02:33", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "SGI280121C00070000", "bid": 11.0, "bid_size": 505.0, "ask": 13.8, "ask_size": 749.0, "iv": 0.4397, "open_interest": 69.0, "volume": 0.0, "delta": 0.5967, "gamma": 0.0124, "vega": 0.2795, "theta": -0.0126, "rho": 0.3224, "theo": 12.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-10-22T10:19:52", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "SGI280121P00070000", "bid": 11.6, "bid_size": 161.0, "ask": 14.3, "ask_size": 140.0, "iv": 0.4325, "open_interest": 13.0, "volume": 0.0, "delta": -0.4316, "gamma": 0.0135, "vega": 0.2788, "theta": -0.0138, "rho": -0.3543, "theo": 13.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.53, "last_trade_time": "2026-11-04T11:32:32", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SGI280121C00072500", "bid": 10.0, "bid_size": 182.0, "ask": 12.9, "ask_size": 324.0, "iv": 0.4384, "open_interest": 29.0, "volume": 0.0, "delta": 0.5675, "gamma": 0.0126, "vega": 0.2836, "theta": -0.0128, "rho": 0.311, "theo": 11.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-10-22T10:19:22", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SGI280121P00072500", "bid": 13.0, "bid_size": 92.0, "ask": 15.8, "ask_size": 52.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": -0.4641, "gamma": 0.0139, "vega": 0.2804, "theta": -0.0139, "rho": -0.3658, "theo": 14.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "SGI280121C00075000", "bid": 9.1, "bid_size": 366.0, "ask": 11.9, "ask_size": 373.0, "iv": 0.4349, "open_interest": 64.0, "volume": 0.0, "delta": 0.5387, "gamma": 0.0128, "vega": 0.2862, "theta": -0.013, "rho": 0.2992, "theo": 10.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.76, "last_trade_time": "2026-11-04T11:28:00", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SGI280121P00075000", "bid": 14.5, "bid_size": 102.0, "ask": 17.3, "ask_size": 50.0, "iv": 0.4267, "open_interest": 7.0, "volume": 0.0, "delta": -0.4964, "gamma": 0.0142, "vega": 0.2818, "theta": -0.0139, "rho": -0.3892, "theo": 16.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-09-30T10:20:17", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "SGI280121C00077500", "bid": 8.3, "bid_size": 430.0, "ask": 11.1, "ask_size": 378.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": 0.5105, "gamma": 0.0129, "vega": 0.2872, "theta": -0.0131, "rho": 0.2867, "theo": 9.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SGI280121P00077500", "bid": 16.1, "bid_size": 53.0, "ask": 18.9, "ask_size": 48.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": -0.5285, "gamma": 0.0145, "vega": 0.2802, "theta": -0.0139, "rho": -0.3997, "theo": 17.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "SGI280121C00080000", "bid": 7.5, "bid_size": 784.0, "ask": 10.2, "ask_size": 634.0, "iv": 0.4304, "open_interest": 68.0, "volume": 0.0, "delta": 0.483, "gamma": 0.0129, "vega": 0.287, "theta": -0.0131, "rho": 0.2744, "theo": 8.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-15T12:42:38", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SGI280121P00080000", "bid": 17.8, "bid_size": 107.0, "ask": 20.6, "ask_size": 66.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": -0.5602, "gamma": 0.0148, "vega": 0.2759, "theta": -0.0138, "rho": -0.4085, "theo": 19.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SGI280121C00085000", "bid": 6.2, "bid_size": 820.0, "ask": 8.9, "ask_size": 498.0, "iv": 0.4306, "open_interest": 77.0, "volume": 0.0, "delta": 0.4306, "gamma": 0.0128, "vega": 0.2826, "theta": -0.0129, "rho": 0.2492, "theo": 7.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-12T14:57:03", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "SGI280121P00085000", "bid": 21.3, "bid_size": 89.0, "ask": 24.1, "ask_size": 53.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.6218, "gamma": 0.015, "vega": 0.2639, "theta": -0.0134, "rho": -0.4146, "theo": 22.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "SGI280121C00090000", "bid": 5.0, "bid_size": 559.0, "ask": 7.7, "ask_size": 387.0, "iv": 0.4276, "open_interest": 2.0, "volume": 0.0, "delta": 0.382, "gamma": 0.0125, "vega": 0.2743, "theta": -0.0126, "rho": 0.2248, "theo": 6.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-12T09:30:16", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SGI280121P00090000", "bid": 25.1, "bid_size": 90.0, "ask": 27.9, "ask_size": 54.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": -0.6814, "gamma": 0.0153, "vega": 0.2471, "theta": -0.013, "rho": -0.4257, "theo": 26.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "SGI280121C00095000", "bid": 4.1, "bid_size": 566.0, "ask": 6.8, "ask_size": 641.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.3377, "gamma": 0.012, "vega": 0.263, "theta": -0.0121, "rho": 0.2016, "theo": 5.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SGI280121P00095000", "bid": 29.2, "bid_size": 72.0, "ask": 31.9, "ask_size": 56.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0155, "vega": 0.2225, "theta": -0.0126, "rho": -0.4035, "theo": 30.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999988555908}, {"option": "SGI280121C00100000", "bid": 3.3, "bid_size": 835.0, "ask": 5.3, "ask_size": 546.0, "iv": 0.4157, "open_interest": 45.0, "volume": 0.0, "delta": 0.2977, "gamma": 0.0114, "vega": 0.2492, "theta": -0.0115, "rho": 0.1796, "theo": 4.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-28T11:06:19", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "SGI280121P00100000", "bid": 33.4, "bid_size": 72.0, "ask": 36.2, "ask_size": 57.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0154, "vega": 0.1878, "theta": -0.0119, "rho": -0.3325, "theo": 35.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "SGI290119C00032500", "bid": 36.6, "bid_size": 84.0, "ask": 40.2, "ask_size": 134.0, "iv": 0.5278, "open_interest": 18.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0029, "vega": 0.1333, "theta": 0.0, "rho": 0.5098, "theo": 37.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-10-22T15:02:10", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "SGI290119P00032500", "bid": 0.25, "bid_size": 133.0, "ask": 5.0, "ask_size": 347.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.003, "vega": 0.1358, "theta": -0.0039, "rho": -0.1373, "theo": 2.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "SGI290119C00035000", "bid": 34.5, "bid_size": 64.0, "ask": 38.5, "ask_size": 100.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0034, "vega": 0.152, "theta": -0.0001, "rho": 0.5286, "theo": 36.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "SGI290119P00035000", "bid": 0.7, "bid_size": 82.0, "ask": 4.2, "ask_size": 75.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0035, "vega": 0.1549, "theta": -0.0044, "rho": -0.1633, "theo": 2.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SGI290119C00037500", "bid": 33.4, "bid_size": 64.0, "ask": 37.0, "ask_size": 122.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0038, "vega": 0.1709, "theta": -0.0008, "rho": 0.5448, "theo": 34.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "SGI290119P00037500", "bid": 1.6, "bid_size": 432.0, "ask": 4.4, "ask_size": 237.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.004, "vega": 0.1744, "theta": -0.0049, "rho": -0.1911, "theo": 3.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SGI290119C00040000", "bid": 30.5, "bid_size": 58.0, "ask": 35.5, "ask_size": 83.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0043, "vega": 0.1898, "theta": -0.0016, "rho": 0.5579, "theo": 32.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "SGI290119P00040000", "bid": 1.8, "bid_size": 328.0, "ask": 5.0, "ask_size": 188.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0045, "vega": 0.1937, "theta": -0.0054, "rho": -0.2211, "theo": 3.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "SGI290119C00042500", "bid": 30.0, "bid_size": 101.0, "ask": 33.2, "ask_size": 213.0, "iv": 0.4925, "open_interest": 1.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.0048, "vega": 0.2083, "theta": -0.0023, "rho": 0.5687, "theo": 31.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-10-22T15:06:54", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "SGI290119P00042500", "bid": 2.3, "bid_size": 506.0, "ask": 5.7, "ask_size": 333.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": -0.1393, "gamma": 0.005, "vega": 0.2126, "theta": -0.0059, "rho": -0.2518, "theo": 4.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "SGI290119C00045000", "bid": 27.5, "bid_size": 106.0, "ask": 32.0, "ask_size": 206.0, "iv": 0.4731, "open_interest": 2.0, "volume": 1.0, "delta": 0.8551, "gamma": 0.0052, "vega": 0.2265, "theta": -0.0029, "rho": 0.5764, "theo": 29.6705, "change": -2.4, "open": 26.6, "high": 26.6, "low": 26.6, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-11-09T09:32:00", "percent_change": -8.27586, "prev_day_close": 29.0}, {"option": "SGI290119P00045000", "bid": 3.6, "bid_size": 416.0, "ask": 6.4, "ask_size": 333.0, "iv": 0.46, "open_interest": 1.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0055, "vega": 0.2317, "theta": -0.0064, "rho": -0.2844, "theo": 5.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-12T10:21:41", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SGI290119C00047500", "bid": 26.0, "bid_size": 115.0, "ask": 30.5, "ask_size": 200.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0057, "vega": 0.2439, "theta": -0.0036, "rho": 0.5823, "theo": 28.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "SGI290119P00047500", "bid": 4.4, "bid_size": 306.0, "ask": 7.2, "ask_size": 266.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": -0.1782, "gamma": 0.006, "vega": 0.2496, "theta": -0.0068, "rho": -0.3163, "theo": 6.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "SGI290119C00050000", "bid": 25.5, "bid_size": 60.0, "ask": 28.8, "ask_size": 102.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0061, "vega": 0.2607, "theta": -0.0042, "rho": 0.5856, "theo": 26.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "SGI290119P00050000", "bid": 4.9, "bid_size": 165.0, "ask": 8.2, "ask_size": 108.0, "iv": 0.4492, "open_interest": 1.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0066, "vega": 0.2662, "theta": -0.0072, "rho": -0.3511, "theo": 6.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.02, "last_trade_time": "2026-10-28T12:02:07", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SGI290119C00052500", "bid": 23.5, "bid_size": 85.0, "ask": 28.0, "ask_size": 116.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0065, "vega": 0.2765, "theta": -0.0048, "rho": 0.5867, "theo": 25.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "SGI290119P00052500", "bid": 5.5, "bid_size": 219.0, "ask": 9.7, "ask_size": 132.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.0071, "vega": 0.2821, "theta": -0.0076, "rho": -0.3843, "theo": 7.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "SGI290119C00055000", "bid": 22.7, "bid_size": 66.0, "ask": 26.1, "ask_size": 99.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.0069, "vega": 0.2912, "theta": -0.0053, "rho": 0.5865, "theo": 24.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "SGI290119P00055000", "bid": 6.9, "bid_size": 167.0, "ask": 10.1, "ask_size": 112.0, "iv": 0.4446, "open_interest": 1.0, "volume": 0.0, "delta": -0.2423, "gamma": 0.0076, "vega": 0.297, "theta": -0.008, "rho": -0.4184, "theo": 8.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.08, "last_trade_time": "2026-10-27T13:54:34", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SGI290119C00057500", "bid": 21.0, "bid_size": 89.0, "ask": 25.5, "ask_size": 97.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": 0.7578, "gamma": 0.0073, "vega": 0.3051, "theta": -0.0058, "rho": 0.5839, "theo": 22.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "SGI290119P00057500", "bid": 7.5, "bid_size": 168.0, "ask": 11.2, "ask_size": 87.0, "iv": 0.4353, "open_interest": 10.0, "volume": 0.0, "delta": -0.2649, "gamma": 0.008, "vega": 0.3109, "theta": -0.0083, "rho": -0.4517, "theo": 9.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-03T15:33:05", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SGI290119C00060000", "bid": 19.5, "bid_size": 302.0, "ask": 24.5, "ask_size": 311.0, "iv": 0.4597, "open_interest": 134.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.0076, "vega": 0.3177, "theta": -0.0063, "rho": 0.58, "theo": 21.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-28T15:07:57", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SGI290119P00060000", "bid": 9.4, "bid_size": 109.0, "ask": 13.3, "ask_size": 74.0, "iv": 0.4602, "open_interest": 42.0, "volume": 0.0, "delta": -0.288, "gamma": 0.0085, "vega": 0.3232, "theta": -0.0086, "rho": -0.4834, "theo": 11.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-11-05T15:09:37", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SGI290119C00062500", "bid": 18.5, "bid_size": 458.0, "ask": 22.6, "ask_size": 598.0, "iv": 0.4472, "open_interest": 12.0, "volume": 0.0, "delta": 0.7168, "gamma": 0.0079, "vega": 0.3292, "theta": -0.0067, "rho": 0.575, "theo": 20.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-11-06T12:46:38", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SGI290119P00062500", "bid": 10.6, "bid_size": 343.0, "ask": 13.8, "ask_size": 272.0, "iv": 0.4471, "open_interest": 85.0, "volume": 0.0, "delta": -0.3114, "gamma": 0.0089, "vega": 0.334, "theta": -0.0089, "rho": -0.5143, "theo": 12.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-06T12:42:37", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "SGI290119C00065000", "bid": 17.8, "bid_size": 323.0, "ask": 21.6, "ask_size": 334.0, "iv": 0.4515, "open_interest": 97.0, "volume": 0.0, "delta": 0.6961, "gamma": 0.0082, "vega": 0.3396, "theta": -0.0071, "rho": 0.5682, "theo": 19.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-11-05T15:23:17", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SGI290119P00065000", "bid": 11.0, "bid_size": 192.0, "ask": 15.7, "ask_size": 130.0, "iv": 0.4417, "open_interest": 11.0, "volume": 0.0, "delta": -0.3352, "gamma": 0.0093, "vega": 0.3436, "theta": -0.0091, "rho": -0.5469, "theo": 13.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-10-22T14:44:34", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "SGI290119C00067500", "bid": 16.8, "bid_size": 208.0, "ask": 21.0, "ask_size": 230.0, "iv": 0.4556, "open_interest": 2.0, "volume": 0.0, "delta": 0.6755, "gamma": 0.0085, "vega": 0.3488, "theta": -0.0075, "rho": 0.5606, "theo": 18.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-11-05T15:26:18", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SGI290119P00067500", "bid": 12.6, "bid_size": 121.0, "ask": 17.0, "ask_size": 118.0, "iv": 0.4433, "open_interest": 2.0, "volume": 0.0, "delta": -0.3592, "gamma": 0.0097, "vega": 0.3516, "theta": -0.0093, "rho": -0.5746, "theo": 14.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-10-22T14:42:53", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "SGI290119C00070000", "bid": 15.8, "bid_size": 413.0, "ask": 19.6, "ask_size": 378.0, "iv": 0.4469, "open_interest": 122.0, "volume": 0.0, "delta": 0.655, "gamma": 0.0087, "vega": 0.3568, "theta": -0.0078, "rho": 0.5523, "theo": 17.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.33, "last_trade_time": "2026-11-05T15:18:14", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "SGI290119P00070000", "bid": 14.0, "bid_size": 202.0, "ask": 18.5, "ask_size": 203.0, "iv": 0.4433, "open_interest": 3.0, "volume": 0.0, "delta": -0.3833, "gamma": 0.0101, "vega": 0.358, "theta": -0.0095, "rho": -0.5995, "theo": 16.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-11-06T12:44:04", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "SGI290119C00072500", "bid": 14.8, "bid_size": 253.0, "ask": 19.0, "ask_size": 273.0, "iv": 0.4483, "open_interest": 1.0, "volume": 0.0, "delta": 0.6346, "gamma": 0.0089, "vega": 0.3638, "theta": -0.008, "rho": 0.5427, "theo": 16.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.38, "last_trade_time": "2026-11-05T15:20:00", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SGI290119P00072500", "bid": 15.5, "bid_size": 68.0, "ask": 19.2, "ask_size": 44.0, "iv": 0.4321, "open_interest": 1.0, "volume": 0.0, "delta": -0.4076, "gamma": 0.0105, "vega": 0.3629, "theta": -0.0096, "rho": -0.6257, "theo": 17.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.76, "last_trade_time": "2026-10-23T12:07:22", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "SGI290119C00075000", "bid": 14.2, "bid_size": 548.0, "ask": 18.5, "ask_size": 744.0, "iv": 0.4553, "open_interest": 1.0, "volume": 0.0, "delta": 0.6145, "gamma": 0.0091, "vega": 0.3696, "theta": -0.0083, "rho": 0.5324, "theo": 15.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T12:45:36", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "SGI290119P00075000", "bid": 17.0, "bid_size": 67.0, "ask": 20.7, "ask_size": 29.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.432, "gamma": 0.0108, "vega": 0.3662, "theta": -0.0097, "rho": -0.6496, "theo": 19.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SGI290119C00077500", "bid": 13.0, "bid_size": 302.0, "ask": 17.5, "ask_size": 322.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": 0.5946, "gamma": 0.0092, "vega": 0.3744, "theta": -0.0085, "rho": 0.522, "theo": 15.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "SGI290119P00077500", "bid": 18.5, "bid_size": 37.0, "ask": 23.0, "ask_size": 31.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": -0.4563, "gamma": 0.0111, "vega": 0.3684, "theta": -0.0098, "rho": -0.6698, "theo": 20.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "SGI290119C00080000", "bid": 12.0, "bid_size": 327.0, "ask": 16.2, "ask_size": 334.0, "iv": 0.435, "open_interest": 2.0, "volume": 0.0, "delta": 0.5751, "gamma": 0.0094, "vega": 0.3782, "theta": -0.0086, "rho": 0.511, "theo": 14.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.44, "last_trade_time": "2026-11-03T11:26:55", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "SGI290119P00080000", "bid": 20.0, "bid_size": 34.0, "ask": 24.7, "ask_size": 22.0, "iv": 0.4365, "open_interest": 1.0, "volume": 0.0, "delta": -0.4806, "gamma": 0.0114, "vega": 0.3691, "theta": -0.0099, "rho": -0.6839, "theo": 22.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-10-23T15:42:29", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "SGI290119C00085000", "bid": 10.5, "bid_size": 352.0, "ask": 15.2, "ask_size": 320.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": 0.5371, "gamma": 0.0095, "vega": 0.3829, "theta": -0.0089, "rho": 0.4871, "theo": 12.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "SGI290119P00085000", "bid": 23.5, "bid_size": 56.0, "ask": 27.5, "ask_size": 36.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": -0.529, "gamma": 0.012, "vega": 0.3654, "theta": -0.0099, "rho": -0.7108, "theo": 25.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "SGI290119C00090000", "bid": 9.5, "bid_size": 357.0, "ask": 13.5, "ask_size": 366.0, "iv": 0.4339, "open_interest": 1.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.0096, "vega": 0.3844, "theta": -0.009, "rho": 0.4632, "theo": 11.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-28T12:14:20", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SGI290119P00090000", "bid": 27.0, "bid_size": 57.0, "ask": 31.2, "ask_size": 33.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.0125, "vega": 0.3551, "theta": -0.0099, "rho": -0.7265, "theo": 29.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "SGI290119C00095000", "bid": 8.0, "bid_size": 746.0, "ask": 12.1, "ask_size": 918.0, "iv": 0.4243, "open_interest": 74.0, "volume": 0.0, "delta": 0.466, "gamma": 0.0096, "vega": 0.3826, "theta": -0.0091, "rho": 0.4381, "theo": 10.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-28T12:11:22", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SGI290119P00095000", "bid": 31.0, "bid_size": 115.0, "ask": 35.2, "ask_size": 135.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": -0.6244, "gamma": 0.013, "vega": 0.3407, "theta": -0.0098, "rho": -0.7217, "theo": 33.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "SGI290119C00100000", "bid": 7.8, "bid_size": 593.0, "ask": 10.5, "ask_size": 753.0, "iv": 0.4261, "open_interest": 3.0, "volume": 2.0, "delta": 0.4332, "gamma": 0.0095, "vega": 0.3786, "theta": -0.009, "rho": 0.4139, "theo": 9.3519, "change": -1.69, "open": 8.0, "high": 8.06, "low": 8.0, "tick": "up", "last_trade_price": 8.06, "last_trade_time": "2026-11-09T09:34:31", "percent_change": -17.3333, "prev_day_close": 9.75}, {"option": "SGI290119P00100000", "bid": 35.0, "bid_size": 101.0, "ask": 39.2, "ask_size": 71.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.0134, "vega": 0.3197, "theta": -0.0097, "rho": -0.7087, "theo": 37.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "SGI1261218C00002500", "bid": 6.5, "bid_size": 1651.0, "ask": 8.0, "ask_size": 1600.0, "iv": 3.6428, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0434, "rho": 0.0, "theo": 7.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SGI1261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1752.0, "iv": 3.0231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0006, "vega": 0.007, "theta": -0.0213, "rho": -0.0013, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 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": "SGI1261218C00005000", "bid": 3.9, "bid_size": 1691.0, "ask": 6.8, "ask_size": 10.0, "iv": 3.0921, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.003, "vega": 0.0039, "theta": -0.0476, "rho": 0.0022, "theo": 4.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SGI1261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 3.3399, "open_interest": 2.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0032, "vega": 0.0217, "theta": -0.0394, "rho": -0.0044, "theo": 0.1063, "change": 0.0, "open": 0.0, "high": 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": "SGI1261218C00007500", "bid": 1.6, "bid_size": 1799.0, "ask": 4.4, "ask_size": 14.0, "iv": 1.8341, "open_interest": 16.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0182, "vega": 0.0341, "theta": -0.0767, "rho": 0.0146, "theo": 2.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SGI1261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.8048, "open_interest": 4.0, "volume": 0.0, "delta": -0.159, "gamma": 0.0132, "vega": 0.0518, "theta": -0.0552, "rho": -0.0137, "theo": 0.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T11:11:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SGI1261218C00010000", "bid": 0.25, "bid_size": 1602.0, "ask": 0.55, "ask_size": 790.0, "iv": 0.5439, "open_interest": 376.0, "volume": 0.0, "delta": 0.3962, "gamma": 0.0345, "vega": 0.0804, "theta": -0.0631, "rho": 0.0189, "theo": 0.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "SGI1261218P00010000", "bid": 0.55, "bid_size": 1414.0, "ask": 2.8, "ask_size": 14.0, "iv": 1.122, "open_interest": 315.0, "volume": 0.0, "delta": -0.5953, "gamma": 0.0306, "vega": 0.0793, "theta": -0.0556, "rho": -0.0527, "theo": 1.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-22T12:01:58", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "SGI1261218C00012500", "bid": 0.05, "bid_size": 3.0, "ask": 0.2, "ask_size": 79.0, "iv": 0.7328, "open_interest": 667.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0137, "vega": 0.0505, "theta": -0.0522, "rho": 0.0086, "theo": 0.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:12:16", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SGI1261218P00012500", "bid": 2.4, "bid_size": 1853.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.194, "open_interest": 35.0, "volume": 0.0, "delta": -0.8133, "gamma": 0.0131, "vega": 0.0494, "theta": -0.0479, "rho": -0.0871, "theo": 3.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-17T14:22:57", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "SGI1261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1627.0, "iv": 1.0304, "open_interest": 269.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0078, "vega": 0.0367, "theta": -0.048, "rho": 0.0056, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T11:47:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SGI1261218P00015000", "bid": 4.2, "bid_size": 1751.0, "ask": 7.4, "ask_size": 12.0, "iv": 1.1073, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0075, "vega": 0.0362, "theta": -0.0428, "rho": -0.1106, "theo": 5.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SGI1261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1400.0, "iv": 1.2606, "open_interest": 13.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0053, "vega": 0.0298, "theta": -0.0455, "rho": 0.0042, "theo": 0.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T10:02:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SGI1261218P00017500", "bid": 6.7, "bid_size": 1690.0, "ask": 9.9, "ask_size": 10.0, "iv": 1.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0052, "vega": 0.0295, "theta": -0.0388, "rho": -0.1321, "theo": 8.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "SGI1261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1492.0, "iv": 1.4486, "open_interest": 31.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0041, "vega": 0.0257, "theta": -0.0437, "rho": 0.0034, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-31T09:46:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SGI1261218P00020000", "bid": 9.9, "bid_size": 1690.0, "ask": 12.4, "ask_size": 11.0, "iv": 2.0905, "open_interest": 0.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.004, "vega": 0.0254, "theta": -0.0355, "rho": -0.1527, "theo": 10.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SGI1261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1386.0, "iv": 1.6076, "open_interest": 0.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0033, "vega": 0.0228, "theta": -0.0424, "rho": 0.0029, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 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": "SGI1261218P00022500", "bid": 12.4, "bid_size": 1690.0, "ask": 14.9, "ask_size": 11.0, "iv": 2.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0033, "vega": 0.0226, "theta": -0.0326, "rho": -0.1726, "theo": 13.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "SGI1270319C00002500", "bid": 6.4, "bid_size": 1651.0, "ask": 7.7, "ask_size": 1599.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0007, "vega": 0.0173, "theta": -0.0042, "rho": 0.0436, "theo": 7.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SGI1270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1813.0, "iv": 1.7041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0008, "vega": 0.018, "theta": -0.0105, "rho": -0.0061, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 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": "SGI1270319C00005000", "bid": 4.0, "bid_size": 1754.0, "ask": 6.9, "ask_size": 12.0, "iv": 1.4759, "open_interest": 1.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0033, "vega": 0.0518, "theta": -0.0158, "rho": 0.093, "theo": 5.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "SGI1270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.9008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0033, "vega": 0.0521, "theta": -0.02, "rho": -0.0204, "theo": 0.2149, "change": 0.0, "open": 0.0, "high": 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": "SGI1270319C00007500", "bid": 1.95, "bid_size": 1784.0, "ask": 4.7, "ask_size": 15.0, "iv": 1.0047, "open_interest": 11.0, "volume": 0.0, "delta": 0.8279, "gamma": 0.0097, "vega": 0.1064, "theta": -0.0265, "rho": 0.1231, "theo": 2.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-10-26T10:26:59", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "SGI1270319P00007500", "bid": 0.1, "bid_size": 688.0, "ask": 2.4, "ask_size": 13.0, "iv": 1.1771, "open_interest": 0.0, "volume": 0.0, "delta": -0.1883, "gamma": 0.0098, "vega": 0.1068, "theta": -0.0288, "rho": -0.0515, "theo": 0.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "SGI1270319C00010000", "bid": 0.5, "bid_size": 1982.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.8786, "open_interest": 45.0, "volume": 0.0, "delta": 0.5621, "gamma": 0.0185, "vega": 0.1578, "theta": -0.0323, "rho": 0.1029, "theo": 1.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-29T15:37:40", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "SGI1270319P00010000", "bid": 0.8, "bid_size": 850.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.9203, "open_interest": 4.0, "volume": 0.0, "delta": -0.4631, "gamma": 0.0194, "vega": 0.1566, "theta": -0.0337, "rho": -0.1086, "theo": 1.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-22T12:01:58", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "SGI1270319C00012500", "bid": 0.1, "bid_size": 796.0, "ask": 2.45, "ask_size": 14.0, "iv": 0.9373, "open_interest": 2.0, "volume": 0.0, "delta": 0.3061, "gamma": 0.0155, "vega": 0.1392, "theta": -0.0304, "rho": 0.0589, "theo": 0.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "SGI1270319P00012500", "bid": 2.8, "bid_size": 1668.0, "ask": 3.2, "ask_size": 42.0, "iv": 0.4928, "open_interest": 195.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0172, "vega": 0.1269, "theta": -0.0318, "rho": -0.1372, "theo": 3.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-17T14:36:51", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SGI1270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 1.0798, "open_interest": 26.0, "volume": 0.0, "delta": 0.1949, "gamma": 0.0105, "vega": 0.1091, "theta": -0.0274, "rho": 0.0373, "theo": 0.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-02T15:37:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SGI1270319P00015000", "bid": 4.9, "bid_size": 1751.0, "ask": 7.4, "ask_size": 12.0, "iv": 1.0671, "open_interest": 0.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.012, "vega": 0.086, "theta": -0.0275, "rho": -0.125, "theo": 5.4664, "change": 0.0, "open": 0.0, "high": 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": "SGI1270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.2346, "open_interest": 1.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0076, "vega": 0.089, "theta": -0.0252, "rho": 0.027, "theo": 0.2443, "change": 0.0, "open": 0.0, "high": 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": "SGI1270319P00017500", "bid": 7.4, "bid_size": 1690.0, "ask": 9.9, "ask_size": 10.0, "iv": 1.2435, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0085, "vega": 0.0582, "theta": -0.0221, "rho": -0.1104, "theo": 7.9014, "change": 0.0, "open": 0.0, "high": 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": "SGI1270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1786.0, "iv": 0.7423, "open_interest": 0.0, "volume": 0.0, "delta": 0.1135, "gamma": 0.0059, "vega": 0.0758, "theta": -0.0234, "rho": 0.0213, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 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": "SGI1270319P00020000", "bid": 9.9, "bid_size": 1690.0, "ask": 12.4, "ask_size": 11.0, "iv": 1.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0062, "vega": 0.0426, "theta": -0.0163, "rho": -0.096, "theo": 10.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}], "symbol": "SGI", "security_type": "stock", "exchange_id": 3, "current_price": 66.27, "price_change": 2.1, "price_change_percent": 3.2726, "bid": 60.5, "ask": 68.0, "bid_size": 200, "ask_size": 100, "open": 62.95, "high": 67.89, "low": 62.135, "close": 66.27, "prev_day_close": 64.17, "volume": 7260930, "iv30": 52.645, "iv30_change": -12.91, "iv30_change_percent": -19.6934, "seqno": 10403389301, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "SGI"}