{"timestamp": "2026-11-03 04:59:23", "data": {"options": [{"option": "SGML261120C00001000", "bid": 3.6, "bid_size": 120.0, "ask": 4.9, "ask_size": 12.0, "iv": 3.8283, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0001, "rho": 0.0005, "theo": 4.2356, "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": 6.0}, {"option": "SGML261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 135.0, "iv": 6.8257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGML261120C00002000", "bid": 2.6, "bid_size": 229.0, "ask": 3.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.011, "vega": 0.0003, "theta": -0.0012, "rho": 0.0011, "theo": 3.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SGML261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 134.0, "iv": 3.3033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0111, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGML261120C00003000", "bid": 1.8, "bid_size": 253.0, "ask": 2.6, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0432, "vega": 0.0009, "theta": -0.0033, "rho": 0.0015, "theo": 2.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SGML261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 378.0, "iv": 1.9256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0433, "vega": 0.0009, "theta": -0.0036, "rho": -0.0001, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGML261120C00004000", "bid": 0.85, "bid_size": 546.0, "ask": 4.9, "ask_size": 305.0, "iv": 5.7906, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.1488, "vega": 0.0023, "theta": -0.0072, "rho": 0.0018, "theo": 1.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SGML261120P00004000", "bid": 0.05, "bid_size": 20.0, "ask": 0.4, "ask_size": 5.0, "iv": 1.0984, "open_interest": 0.0, "volume": 58.0, "delta": -0.1205, "gamma": 0.1494, "vega": 0.0023, "theta": -0.0074, "rho": -0.0004, "theo": 0.0881, "change": 0.075, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:07:37", "percent_change": 300.0, "prev_day_close": 0.025000000372529}, {"option": "SGML261120C00005000", "bid": 0.4, "bid_size": 964.0, "ask": 0.95, "ask_size": 480.0, "iv": 1.2074, "open_interest": 0.0, "volume": 10.0, "delta": 0.6304, "gamma": 0.3359, "vega": 0.0044, "theta": -0.0119, "rho": 0.0015, "theo": 0.5702, "change": -1.375, "open": 1.12, "high": 1.12, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T11:21:43", "percent_change": -63.2184, "prev_day_close": 2.17500001192093}, {"option": "SGML261120P00005000", "bid": 0.15, "bid_size": 1986.0, "ask": 0.5, "ask_size": 385.0, "iv": 0.9597, "open_interest": 18.0, "volume": 78.0, "delta": -0.3745, "gamma": 0.3383, "vega": 0.0044, "theta": -0.012, "rho": -0.001, "theo": 0.3294, "change": 0.295, "open": 0.15, "high": 0.43, "low": 0.14, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T15:37:37", "percent_change": 236.0, "prev_day_close": 0.125}, {"option": "SGML261120C00006000", "bid": 0.1, "bid_size": 1863.0, "ask": 0.25, "ask_size": 735.0, "iv": 0.9216, "open_interest": 0.0, "volume": 1757.0, "delta": 0.3064, "gamma": 0.3096, "vega": 0.0041, "theta": -0.011, "rho": 0.0008, "theo": 0.1963, "change": -1.075, "open": 1.75, "high": 1.75, "low": 0.17, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:55:52", "percent_change": -84.3137, "prev_day_close": 1.27500003576279}, {"option": "SGML261120P00006000", "bid": 0.75, "bid_size": 1482.0, "ask": 1.45, "ask_size": 894.0, "iv": 1.3127, "open_interest": 1006.0, "volume": 222.0, "delta": -0.7015, "gamma": 0.3134, "vega": 0.004, "theta": -0.0111, "rho": -0.0017, "theo": 0.9571, "change": 0.875, "open": 0.55, "high": 1.05, "low": 0.55, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T14:59:57", "percent_change": 500.0, "prev_day_close": 0.175000006332994}, {"option": "SGML261120C00007000", "bid": 0.05, "bid_size": 250.0, "ask": 0.3, "ask_size": 2127.0, "iv": 1.3927, "open_interest": 0.0, "volume": 851.0, "delta": 0.1374, "gamma": 0.177, "vega": 0.0025, "theta": -0.0074, "rho": 0.0004, "theo": 0.0763, "change": -0.575, "open": 0.42, "high": 0.42, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:50:47", "percent_change": -85.1852, "prev_day_close": 0.675000011920929}, {"option": "SGML261120P00007000", "bid": 1.55, "bid_size": 1152.0, "ask": 2.3, "ask_size": 650.0, "iv": 1.3608, "open_interest": 644.0, "volume": 40.0, "delta": -0.8729, "gamma": 0.182, "vega": 0.0024, "theta": -0.0074, "rho": -0.0018, "theo": 1.8399, "change": 1.025, "open": 1.3, "high": 1.55, "low": 1.24, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T11:18:28", "percent_change": 195.238, "prev_day_close": 0.525000005960464}, {"option": "SGML261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1452.0, "iv": 1.3785, "open_interest": 354.0, "volume": 106.0, "delta": 0.0678, "gamma": 0.0964, "vega": 0.0015, "theta": -0.0047, "rho": 0.0002, "theo": 0.0354, "change": -0.24, "open": 0.44, "high": 0.44, "low": 0.1, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T10:01:34", "percent_change": -60.0, "prev_day_close": 0.400000005960464}, {"option": "SGML261120P00008000", "bid": 2.45, "bid_size": 1148.0, "ask": 3.4, "ask_size": 665.0, "iv": 1.7188, "open_interest": 644.0, "volume": 11.0, "delta": -0.9445, "gamma": 0.1018, "vega": 0.0013, "theta": -0.0046, "rho": -0.0015, "theo": 2.8025, "change": 1.4, "open": 1.04, "high": 2.91, "low": 1.04, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-02T15:53:47", "percent_change": 112.0, "prev_day_close": 1.25}, {"option": "SGML261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1293.0, "iv": 1.5023, "open_interest": 514.0, "volume": 5.0, "delta": 0.037, "gamma": 0.0551, "vega": 0.0009, "theta": -0.0031, "rho": 0.0001, "theo": 0.0187, "change": -0.125, "open": 0.15, "high": 0.2, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:52:43", "percent_change": -71.4286, "prev_day_close": 0.175000006332994}, {"option": "SGML261120P00009000", "bid": 3.5, "bid_size": 885.0, "ask": 4.4, "ask_size": 25.0, "iv": 2.0994, "open_interest": 425.0, "volume": 7.0, "delta": -0.9768, "gamma": 0.062, "vega": 0.0007, "theta": -0.0028, "rho": -0.001, "theo": 3.7894, "change": 1.82, "open": 1.82, "high": 3.92, "low": 1.82, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-11-02T15:56:53", "percent_change": 86.6667, "prev_day_close": 2.10000002384186}, {"option": "SGML261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2101.0, "iv": 1.9892, "open_interest": 660.0, "volume": 8.0, "delta": 0.0218, "gamma": 0.0334, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0108, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:44:49", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "SGML261120P00010000", "bid": 4.4, "bid_size": 939.0, "ask": 7.5, "ask_size": 2.0, "iv": 4.8096, "open_interest": 986.0, "volume": 8.0, "delta": -0.9928, "gamma": 0.0324, "vega": 0.0001, "theta": -0.0019, "rho": -0.0002, "theo": 4.7854, "change": 1.35, "open": 2.89, "high": 4.63, "low": 2.89, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T12:41:47", "percent_change": 42.8571, "prev_day_close": 3.14999997615814}, {"option": "SGML261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2034.0, "iv": 2.1908, "open_interest": 1437.0, "volume": 5.0, "delta": 0.0137, "gamma": 0.0213, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0067, "change": -0.04, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T10:01:26", "percent_change": -40.0, "prev_day_close": 0.100000003352761}, {"option": "SGML261120P00011000", "bid": 5.4, "bid_size": 614.0, "ask": 8.4, "ask_size": 6.0, "iv": 4.961, "open_interest": 277.0, "volume": 14.0, "delta": -0.9986, "gamma": 0.0091, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 5.7846, "change": 1.27, "open": 4.0, "high": 5.37, "low": 4.0, "tick": "up", "last_trade_price": 5.37, "last_trade_time": "2026-11-02T11:08:24", "percent_change": 30.9756, "prev_day_close": 4.10000014305115}, {"option": "SGML261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2927.0, "iv": 2.3693, "open_interest": 4542.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0142, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T11:27:21", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SGML261120P00012000", "bid": 6.4, "bid_size": 109.0, "ask": 9.5, "ask_size": 2.0, "iv": 5.299, "open_interest": 53.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 6.7846, "change": 1.6, "open": 6.35, "high": 6.45, "low": 6.35, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-02T12:38:38", "percent_change": 32.9897, "prev_day_close": 4.85000014305115}, {"option": "SGML261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1231.0, "iv": 2.5294, "open_interest": 95.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0098, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T10:57:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SGML261120P00013000", "bid": 7.4, "bid_size": 104.0, "ask": 10.5, "ask_size": 2.0, "iv": 5.5038, "open_interest": 20.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 7.7846, "change": 1.55, "open": 7.35, "high": 7.45, "low": 7.35, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-02T12:39:10", "percent_change": 26.2712, "prev_day_close": 5.90000009536743}, {"option": "SGML261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1263.0, "iv": 2.6744, "open_interest": 43.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0069, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T14:34:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SGML261120P00014000", "bid": 8.4, "bid_size": 41.0, "ask": 10.2, "ask_size": 5.0, "iv": 4.1791, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 8.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.11, "last_trade_time": "2026-10-29T13:33:37", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "SGML261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1230.0, "iv": 2.8068, "open_interest": 77.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0051, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T14:34:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SGML261120P00015000", "bid": 9.4, "bid_size": 41.0, "ask": 11.4, "ask_size": 6.0, "iv": 4.5939, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 9.7846, "change": 1.6, "open": 9.4, "high": 9.5, "low": 9.4, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T12:40:36", "percent_change": 20.2532, "prev_day_close": 7.89999985694885}, {"option": "SGML261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 855.0, "iv": 2.9286, "open_interest": 23.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0038, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-25T13:32:12", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SGML261120P00016000", "bid": 10.4, "bid_size": 41.0, "ask": 11.7, "ask_size": 6.0, "iv": 3.7556, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 10.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SGML261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 2.885, "open_interest": 4.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-15T11:06:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SGML261120P00017000", "bid": 11.3, "bid_size": 41.0, "ask": 12.8, "ask_size": 5.0, "iv": 3.8849, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 11.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SGML261218C00001000", "bid": 3.0, "bid_size": 42.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0062, "vega": 0.0005, "theta": -0.0007, "rho": 0.0012, "theo": 4.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SGML261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 7.0, "iv": 4.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0062, "vega": 0.0005, "theta": -0.0014, "rho": -0.0001, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SGML261218C00002000", "bid": 2.6, "bid_size": 62.0, "ask": 3.6, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0222, "vega": 0.0013, "theta": -0.002, "rho": 0.0023, "theo": 3.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SGML261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 16.0, "iv": 2.5484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0222, "vega": 0.0013, "theta": -0.0025, "rho": -0.0003, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SGML261218C00003000", "bid": 1.85, "bid_size": 166.0, "ask": 2.8, "ask_size": 28.0, "iv": 1.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0596, "vega": 0.0027, "theta": -0.0035, "rho": 0.0032, "theo": 2.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SGML261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 605.0, "iv": 1.3077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0598, "vega": 0.0027, "theta": -0.0039, "rho": -0.0006, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SGML261218C00004000", "bid": 1.0, "bid_size": 699.0, "ask": 1.75, "ask_size": 81.0, "iv": 0.8407, "open_interest": 0.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.1354, "vega": 0.0049, "theta": -0.0054, "rho": 0.0037, "theo": 1.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "SGML261218P00004000", "bid": 0.05, "bid_size": 2018.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.9345, "open_interest": 0.0, "volume": 3.0, "delta": -0.183, "gamma": 0.1362, "vega": 0.0049, "theta": -0.0056, "rho": -0.0014, "theo": 0.2326, "change": 0.015, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T11:31:06", "percent_change": 12.0, "prev_day_close": 0.125}, {"option": "SGML261218C00005000", "bid": 0.45, "bid_size": 1959.0, "ask": 1.05, "ask_size": 855.0, "iv": 0.8598, "open_interest": 0.0, "volume": 101.0, "delta": 0.626, "gamma": 0.2216, "vega": 0.007, "theta": -0.007, "rho": 0.0032, "theo": 0.7988, "change": -1.21, "open": 1.1, "high": 1.1, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T13:40:16", "percent_change": -55.0, "prev_day_close": 2.19999998807907}, {"option": "SGML261218P00005000", "bid": 0.45, "bid_size": 925.0, "ask": 0.9, "ask_size": 544.0, "iv": 1.1008, "open_interest": 0.0, "volume": 6.0, "delta": -0.3811, "gamma": 0.2239, "vega": 0.007, "theta": -0.0071, "rho": -0.0028, "theo": 0.5541, "change": 0.25, "open": 0.25, "high": 0.4, "low": 0.25, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T11:05:30", "percent_change": 166.667, "prev_day_close": 0.150000000372529}, {"option": "SGML261218C00006000", "bid": 0.2, "bid_size": 2560.0, "ask": 0.7, "ask_size": 1419.0, "iv": 0.973, "open_interest": 0.0, "volume": 153.0, "delta": 0.4122, "gamma": 0.2234, "vega": 0.0072, "theta": -0.0073, "rho": 0.0022, "theo": 0.4281, "change": -0.96, "open": 0.7, "high": 0.7, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T13:40:16", "percent_change": -64.0, "prev_day_close": 1.5}, {"option": "SGML261218P00006000", "bid": 0.85, "bid_size": 477.0, "ask": 1.55, "ask_size": 82.0, "iv": 0.9674, "open_interest": 2.0, "volume": 5.0, "delta": -0.5978, "gamma": 0.2272, "vega": 0.0072, "theta": -0.0073, "rho": -0.0042, "theo": 1.1823, "change": 0.525, "open": 0.5, "high": 0.99, "low": 0.5, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T12:31:24", "percent_change": 140.0, "prev_day_close": 0.375000007450581}, {"option": "SGML261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1431.0, "iv": 0.958, "open_interest": 25.0, "volume": 160.0, "delta": 0.2724, "gamma": 0.1764, "vega": 0.0061, "theta": -0.0067, "rho": 0.0015, "theo": 0.26, "change": -0.605, "open": 0.79, "high": 0.79, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T11:47:30", "percent_change": -62.0513, "prev_day_close": 0.974999994039536}, {"option": "SGML261218P00007000", "bid": 1.45, "bid_size": 566.0, "ask": 2.6, "ask_size": 91.0, "iv": 1.0335, "open_interest": 11.0, "volume": 0.0, "delta": -0.74, "gamma": 0.1811, "vega": 0.006, "theta": -0.0066, "rho": -0.005, "theo": 2.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T11:26:51", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SGML261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1138.0, "iv": 1.0948, "open_interest": 62.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.1338, "vega": 0.005, "theta": -0.0059, "rho": 0.0011, "theo": 0.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T12:58:32", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "SGML261218P00008000", "bid": 2.5, "bid_size": 598.0, "ask": 3.4, "ask_size": 332.0, "iv": 1.1344, "open_interest": 62.0, "volume": 5.0, "delta": -0.8232, "gamma": 0.1388, "vega": 0.0048, "theta": -0.0057, "rho": -0.0052, "theo": 2.9322, "change": 1.495, "open": 2.97, "high": 2.97, "low": 2.97, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-11-02T15:56:53", "percent_change": 101.356, "prev_day_close": 1.47500002384186}, {"option": "SGML261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1145.0, "iv": 1.3305, "open_interest": 23.0, "volume": 80.0, "delta": 0.1418, "gamma": 0.103, "vega": 0.0041, "theta": -0.0052, "rho": 0.0008, "theo": 0.1289, "change": -0.04, "open": 0.27, "high": 0.27, "low": 0.2, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T10:01:32", "percent_change": -13.3333, "prev_day_close": 0.299999997019768}, {"option": "SGML261218P00009000", "bid": 3.5, "bid_size": 809.0, "ask": 4.5, "ask_size": 20.0, "iv": 1.427, "open_interest": 205.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.1083, "vega": 0.0038, "theta": -0.0048, "rho": -0.0052, "theo": 3.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-26T12:07:56", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SGML261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1079.0, "iv": 1.2438, "open_interest": 82.0, "volume": 40.0, "delta": 0.1097, "gamma": 0.0813, "vega": 0.0034, "theta": -0.0046, "rho": 0.0006, "theo": 0.0991, "change": -0.05, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T10:01:32", "percent_change": -25.0, "prev_day_close": 0.199999997392297}, {"option": "SGML261218P00010000", "bid": 4.4, "bid_size": 137.0, "ask": 5.5, "ask_size": 15.0, "iv": 1.4875, "open_interest": 2.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0869, "vega": 0.003, "theta": -0.0041, "rho": -0.005, "theo": 4.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-10-30T14:09:08", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "SGML261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1063.0, "iv": 1.3701, "open_interest": 85.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0657, "vega": 0.0029, "theta": -0.0041, "rho": 0.0005, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-26T14:18:24", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SGML261218P00011000", "bid": 5.4, "bid_size": 341.0, "ask": 6.4, "ask_size": 22.0, "iv": 1.5031, "open_interest": 35.0, "volume": 35.0, "delta": -0.9312, "gamma": 0.0717, "vega": 0.0024, "theta": -0.0035, "rho": -0.0048, "theo": 5.8395, "change": 1.34, "open": 5.39, "high": 5.39, "low": 5.39, "tick": "up", "last_trade_price": 5.39, "last_trade_time": "2026-11-02T11:07:52", "percent_change": 33.0864, "prev_day_close": 4.05000007152557}, {"option": "SGML261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1663.0, "iv": 1.4818, "open_interest": 474.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0542, "vega": 0.0025, "theta": -0.0036, "rho": 0.0004, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T10:51:41", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SGML261218P00012000", "bid": 6.4, "bid_size": 61.0, "ask": 7.4, "ask_size": 9.0, "iv": 1.6252, "open_interest": 4.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0606, "vega": 0.0019, "theta": -0.0029, "rho": -0.0042, "theo": 6.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-10-26T12:14:13", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SGML261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 25.0, "iv": 1.8547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0456, "vega": 0.0022, "theta": -0.0033, "rho": 0.0003, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 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": "SGML261218P00013000", "bid": 7.4, "bid_size": 40.0, "ask": 10.4, "ask_size": 5.0, "iv": 3.4055, "open_interest": 1.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0516, "vega": 0.0015, "theta": -0.0024, "rho": -0.0039, "theo": 7.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-10-26T12:15:00", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SGML261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 1.9524, "open_interest": 5.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0388, "vega": 0.0019, "theta": -0.003, "rho": 0.0003, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T13:35:17", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SGML261218P00014000", "bid": 7.6, "bid_size": 40.0, "ask": 11.4, "ask_size": 5.0, "iv": 2.9555, "open_interest": 1.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0437, "vega": 0.0011, "theta": -0.002, "rho": -0.0031, "theo": 8.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-10-23T09:46:44", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "SGML261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 2.0416, "open_interest": 4.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0335, "vega": 0.0017, "theta": -0.0027, "rho": 0.0002, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-19T11:44:32", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SGML261218P00015000", "bid": 8.5, "bid_size": 40.0, "ask": 12.1, "ask_size": 5.0, "iv": 2.7494, "open_interest": 1.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0419, "vega": 0.0009, "theta": -0.0015, "rho": -0.003, "theo": 9.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-23T09:48:03", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SGML261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 2.1234, "open_interest": 0.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0292, "vega": 0.0015, "theta": -0.0024, "rho": 0.0002, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SGML261218P00016000", "bid": 10.3, "bid_size": 40.0, "ask": 12.3, "ask_size": 5.0, "iv": 2.8445, "open_interest": 1.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0373, "vega": 0.0006, "theta": -0.0008, "rho": -0.0019, "theo": 10.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-23T09:51:24", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "SGML261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 2.199, "open_interest": 0.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0257, "vega": 0.0014, "theta": -0.0022, "rho": 0.0002, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SGML261218P00017000", "bid": 11.3, "bid_size": 41.0, "ask": 12.7, "ask_size": 5.0, "iv": 2.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0323, "vega": 0.0004, "theta": -0.0001, "rho": -0.0001, "theo": 11.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-10-23T09:52:14", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "SGML270115C00001000", "bid": 3.6, "bid_size": 172.0, "ask": 4.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0059, "vega": 0.0006, "theta": -0.0004, "rho": 0.0019, "theo": 4.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-08-13T15:52:37", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SGML270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 9.0, "iv": 3.3785, "open_interest": 141.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0059, "vega": 0.0006, "theta": -0.0008, "rho": -0.0001, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-04-16T09:48:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGML270115C00002000", "bid": 2.8, "bid_size": 361.0, "ask": 3.6, "ask_size": 127.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0223, "vega": 0.0017, "theta": -0.0013, "rho": 0.0037, "theo": 3.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-13T15:53:57", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SGML270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 27.0, "iv": 1.6359, "open_interest": 371.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0224, "vega": 0.0017, "theta": -0.0016, "rho": -0.0004, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T15:44:25", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SGML270115C00003000", "bid": 1.95, "bid_size": 539.0, "ask": 2.7, "ask_size": 27.0, "iv": 0.9918, "open_interest": 12.0, "volume": 24.0, "delta": 0.9184, "gamma": 0.0599, "vega": 0.0036, "theta": -0.0024, "rho": 0.0051, "theo": 2.362, "change": -1.2, "open": 2.8, "high": 2.9, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T14:41:16", "percent_change": -33.3333, "prev_day_close": 3.59999990463257}, {"option": "SGML270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1713.0, "iv": 1.2348, "open_interest": 724.0, "volume": 88.0, "delta": -0.0848, "gamma": 0.0603, "vega": 0.0036, "theta": -0.0027, "rho": -0.0011, "theo": 0.1232, "change": -0.325, "open": 0.1, "high": 0.15, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:15:07", "percent_change": -76.4706, "prev_day_close": 0.425000011920929}, {"option": "SGML270115C00004000", "bid": 1.1, "bid_size": 1140.0, "ask": 1.9, "ask_size": 637.0, "iv": 0.8689, "open_interest": 3.0, "volume": 42.0, "delta": 0.8092, "gamma": 0.127, "vega": 0.0064, "theta": -0.0038, "rho": 0.0056, "theo": 1.5337, "change": -0.95, "open": 2.05, "high": 2.2, "low": 2.05, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T10:31:32", "percent_change": -30.1587, "prev_day_close": 3.14999997615814}, {"option": "SGML270115P00004000", "bid": 0.2, "bid_size": 818.0, "ask": 0.4, "ask_size": 664.0, "iv": 0.9428, "open_interest": 15.0, "volume": 2.0, "delta": -0.195, "gamma": 0.1281, "vega": 0.0065, "theta": -0.004, "rho": -0.0024, "theo": 0.2865, "change": -0.055, "open": 0.25, "high": 0.32, "low": 0.25, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T15:57:46", "percent_change": -14.6667, "prev_day_close": 0.375}, {"option": "SGML270115C00005000", "bid": 0.7, "bid_size": 1965.0, "ask": 1.25, "ask_size": 1756.0, "iv": 0.9262, "open_interest": 232.0, "volume": 36.0, "delta": 0.6298, "gamma": 0.1894, "vega": 0.0089, "theta": -0.005, "rho": 0.005, "theo": 0.9091, "change": -1.54, "open": 1.2, "high": 1.21, "low": 0.86, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-02T15:17:02", "percent_change": -64.1667, "prev_day_close": 2.39999997615814}, {"option": "SGML270115P00005000", "bid": 0.5, "bid_size": 1779.0, "ask": 1.2, "ask_size": 2171.0, "iv": 1.0715, "open_interest": 897.0, "volume": 199.0, "delta": -0.3765, "gamma": 0.192, "vega": 0.0089, "theta": -0.0051, "rho": -0.0045, "theo": 0.6554, "change": 0.5, "open": 0.53, "high": 0.75, "low": 0.53, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T15:30:21", "percent_change": 200.0, "prev_day_close": 0.25000000372529}, {"option": "SGML270115C00006000", "bid": 0.25, "bid_size": 2989.0, "ask": 0.9, "ask_size": 2977.0, "iv": 0.8996, "open_interest": 1.0, "volume": 1.0, "delta": 0.4473, "gamma": 0.1942, "vega": 0.0093, "theta": -0.0054, "rho": 0.0037, "theo": 0.5457, "change": -0.96, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T13:54:38", "percent_change": -58.1818, "prev_day_close": 1.65000003576279}, {"option": "SGML270115P00006000", "bid": 1.05, "bid_size": 1299.0, "ask": 1.7, "ask_size": 963.0, "iv": 0.9619, "open_interest": 330.0, "volume": 13.0, "delta": -0.5618, "gamma": 0.1983, "vega": 0.0092, "theta": -0.0054, "rho": -0.0065, "theo": 1.2882, "change": 0.675, "open": 0.9, "high": 1.2, "low": 0.9, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T10:26:57", "percent_change": 128.571, "prev_day_close": 0.524999991059303}, {"option": "SGML270115C00007000", "bid": 0.25, "bid_size": 1236.0, "ask": 0.75, "ask_size": 3174.0, "iv": 1.0853, "open_interest": 1350.0, "volume": 26.0, "delta": 0.3183, "gamma": 0.1651, "vega": 0.0084, "theta": -0.0052, "rho": 0.0027, "theo": 0.3574, "change": -0.52, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-02T10:42:09", "percent_change": -45.2174, "prev_day_close": 1.15000000596046}, {"option": "SGML270115P00007000", "bid": 0.7, "bid_size": 1593.0, "ask": 2.55, "ask_size": 1062.0, "iv": 0.0, "open_interest": 606.0, "volume": 1.0, "delta": -0.6938, "gamma": 0.1703, "vega": 0.0082, "theta": -0.0051, "rho": -0.0078, "theo": 2.0985, "change": -0.05, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T09:30:02", "percent_change": -4.76191, "prev_day_close": 1.05000001192093}, {"option": "SGML270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3046.0, "iv": 1.0069, "open_interest": 170.0, "volume": 1.0, "delta": 0.2357, "gamma": 0.1337, "vega": 0.0072, "theta": -0.0047, "rho": 0.002, "theo": 0.254, "change": -0.375, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T10:46:56", "percent_change": -48.3871, "prev_day_close": 0.775000005960464}, {"option": "SGML270115P00008000", "bid": 2.45, "bid_size": 1380.0, "ask": 3.3, "ask_size": 984.0, "iv": 0.7795, "open_interest": 556.0, "volume": 2.0, "delta": -0.779, "gamma": 0.1398, "vega": 0.0069, "theta": -0.0046, "rho": -0.0086, "theo": 2.9938, "change": 0.37, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-11-02T10:01:41", "percent_change": 22.4242, "prev_day_close": 1.65000003576279}, {"option": "SGML270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2960.0, "iv": 1.0472, "open_interest": 294.0, "volume": 0.0, "delta": 0.1818, "gamma": 0.1084, "vega": 0.0062, "theta": -0.0042, "rho": 0.0016, "theo": 0.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-28T15:59:51", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SGML270115P00009000", "bid": 3.5, "bid_size": 1443.0, "ask": 6.3, "ask_size": 1145.0, "iv": 2.2035, "open_interest": 571.0, "volume": 13.0, "delta": -0.8355, "gamma": 0.115, "vega": 0.0058, "theta": -0.0041, "rho": -0.0086, "theo": 3.932, "change": 1.27, "open": 2.25, "high": 3.62, "low": 2.25, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-11-02T12:50:26", "percent_change": 54.0426, "prev_day_close": 2.34999990463257}, {"option": "SGML270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2690.0, "iv": 1.1719, "open_interest": 790.0, "volume": 2.0, "delta": 0.145, "gamma": 0.0891, "vega": 0.0053, "theta": -0.0038, "rho": 0.0012, "theo": 0.1509, "change": -0.22, "open": 0.23, "high": 0.23, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T13:28:40", "percent_change": -62.8571, "prev_day_close": 0.350000008940697}, {"option": "SGML270115P00010000", "bid": 4.1, "bid_size": 2167.0, "ask": 5.2, "ask_size": 929.0, "iv": 0.0, "open_interest": 2112.0, "volume": 90.0, "delta": -0.8744, "gamma": 0.0962, "vega": 0.0048, "theta": -0.0036, "rho": -0.0087, "theo": 4.8914, "change": 1.65, "open": 4.47, "high": 4.95, "low": 4.47, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-02T15:26:15", "percent_change": 50.0, "prev_day_close": 3.29999995231628}, {"option": "SGML270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2511.0, "iv": 1.1873, "open_interest": 719.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0744, "vega": 0.0046, "theta": -0.0035, "rho": 0.001, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T11:39:56", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "SGML270115P00011000", "bid": 5.3, "bid_size": 989.0, "ask": 6.4, "ask_size": 711.0, "iv": 1.0916, "open_interest": 366.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0816, "vega": 0.0039, "theta": -0.0032, "rho": -0.0082, "theo": 5.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T11:34:55", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SGML270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2433.0, "iv": 1.1668, "open_interest": 1062.0, "volume": 2.0, "delta": 0.0994, "gamma": 0.0631, "vega": 0.0041, "theta": -0.0032, "rho": 0.0008, "theo": 0.1021, "change": -0.025, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T10:00:40", "percent_change": -14.2857, "prev_day_close": 0.175000006332994}, {"option": "SGML270115P00012000", "bid": 6.4, "bid_size": 1431.0, "ask": 7.1, "ask_size": 911.0, "iv": 0.0, "open_interest": 684.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0713, "vega": 0.0032, "theta": -0.0029, "rho": -0.0076, "theo": 6.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-28T14:27:47", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SGML270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2163.0, "iv": 1.2459, "open_interest": 317.0, "volume": 1.0, "delta": 0.0847, "gamma": 0.0543, "vega": 0.0036, "theta": -0.0029, "rho": 0.0007, "theo": 0.0866, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:21:53", "percent_change": -33.3333, "prev_day_close": 0.150000000372529}, {"option": "SGML270115P00013000", "bid": 7.4, "bid_size": 842.0, "ask": 8.4, "ask_size": 597.0, "iv": 1.4036, "open_interest": 220.0, "volume": 17.0, "delta": -0.9408, "gamma": 0.0638, "vega": 0.0027, "theta": -0.0025, "rho": -0.0069, "theo": 7.8315, "change": 0.97, "open": 7.2, "high": 7.2, "low": 6.8, "tick": "no_change", "last_trade_price": 6.92, "last_trade_time": "2026-11-02T10:41:26", "percent_change": 16.3025, "prev_day_close": 5.95000004768372}, {"option": "SGML270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2569.0, "iv": 1.2454, "open_interest": 2153.0, "volume": 39.0, "delta": 0.0732, "gamma": 0.0472, "vega": 0.0032, "theta": -0.0026, "rho": 0.0006, "theo": 0.0747, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:00:21", "percent_change": -75.0, "prev_day_close": 0.200000006705523}, {"option": "SGML270115P00014000", "bid": 8.4, "bid_size": 1091.0, "ask": 9.4, "ask_size": 683.0, "iv": 1.4856, "open_interest": 266.0, "volume": 121.0, "delta": -0.9544, "gamma": 0.057, "vega": 0.0021, "theta": -0.0023, "rho": -0.0062, "theo": 8.8217, "change": 1.3, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-02T10:31:30", "percent_change": 18.8406, "prev_day_close": 6.90000009536743}, {"option": "SGML270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2156.0, "iv": 1.5054, "open_interest": 672.0, "volume": 2.0, "delta": 0.064, "gamma": 0.0415, "vega": 0.0029, "theta": -0.0024, "rho": 0.0005, "theo": 0.0652, "change": -0.075, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:43:02", "percent_change": -42.8571, "prev_day_close": 0.175000000745058}, {"option": "SGML270115P00015000", "bid": 9.4, "bid_size": 817.0, "ask": 10.4, "ask_size": 562.0, "iv": 1.5613, "open_interest": 200.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0503, "vega": 0.0016, "theta": -0.0022, "rho": -0.0052, "theo": 9.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-15T14:00:27", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SGML270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2088.0, "iv": 1.4431, "open_interest": 210.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0368, "vega": 0.0026, "theta": -0.0023, "rho": 0.0005, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-12T13:35:40", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SGML270115P00016000", "bid": 10.4, "bid_size": 400.0, "ask": 12.2, "ask_size": 30.0, "iv": 2.2777, "open_interest": 89.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0478, "vega": 0.0012, "theta": -0.0021, "rho": -0.0044, "theo": 10.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-04T11:03:26", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SGML270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 1.7325, "open_interest": 286.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0329, "vega": 0.0024, "theta": -0.0021, "rho": 0.0004, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-13T11:10:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SGML270115P00017000", "bid": 11.5, "bid_size": 176.0, "ask": 12.8, "ask_size": 5.0, "iv": 2.1436, "open_interest": 90.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0432, "vega": 0.0009, "theta": -0.0016, "rho": -0.0034, "theo": 11.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-14T14:47:15", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SGML270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 1.788, "open_interest": 29.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0296, "vega": 0.0022, "theta": -0.002, "rho": 0.0004, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-02T11:17:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SGML270115P00018000", "bid": 12.4, "bid_size": 66.0, "ask": 15.5, "ask_size": 2.0, "iv": 3.1731, "open_interest": 4.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0373, "vega": 0.0005, "theta": -0.0008, "rho": -0.0017, "theo": 12.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-22T10:44:00", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SGML270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 1.8397, "open_interest": 173.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0268, "vega": 0.002, "theta": -0.0018, "rho": 0.0004, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-06T12:10:06", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SGML270115P00019000", "bid": 13.3, "bid_size": 66.0, "ask": 15.1, "ask_size": 5.0, "iv": 2.3426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0238, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 13.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-06-17T11:19:12", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SGML270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2789.0, "iv": 1.6445, "open_interest": 2343.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0244, "vega": 0.0019, "theta": -0.0017, "rho": 0.0003, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:10:25", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SGML270115P00020000", "bid": 14.4, "bid_size": 66.0, "ask": 17.5, "ask_size": 2.0, "iv": 3.2985, "open_interest": 5.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0134, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 14.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-20T09:33:17", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SGML270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 1.9338, "open_interest": 171.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0223, "vega": 0.0017, "theta": -0.0016, "rho": 0.0003, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T11:25:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SGML270115P00021000", "bid": 15.3, "bid_size": 66.0, "ask": 17.7, "ask_size": 5.0, "iv": 2.8448, "open_interest": 5.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0058, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 15.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.16, "last_trade_time": "2026-09-14T15:35:59", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "SGML270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 1.9768, "open_interest": 241.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0205, "vega": 0.0016, "theta": -0.0015, "rho": 0.0003, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T13:29:57", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SGML270115P00022000", "bid": 16.3, "bid_size": 231.0, "ask": 19.5, "ask_size": 2.0, "iv": 3.3553, "open_interest": 153.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0008, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 16.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-06-17T11:19:12", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "SGML270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 2.0176, "open_interest": 69.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0189, "vega": 0.0015, "theta": -0.0014, "rho": 0.0002, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T12:58:20", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SGML270115P00023000", "bid": 17.3, "bid_size": 66.0, "ask": 20.5, "ask_size": 2.0, "iv": 3.4068, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 17.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-06-17T10:51:01", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "SGML270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 2.0562, "open_interest": 12.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0175, "vega": 0.0014, "theta": -0.0014, "rho": 0.0002, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SGML270115P00024000", "bid": 18.3, "bid_size": 66.0, "ask": 19.9, "ask_size": 5.0, "iv": 2.4523, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 18.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-05-01T10:11:16", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "SGML270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 2.093, "open_interest": 407.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0163, "vega": 0.0013, "theta": -0.0013, "rho": 0.0002, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-01T10:18:30", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SGML270115P00025000", "bid": 19.3, "bid_size": 66.0, "ask": 20.9, "ask_size": 5.0, "iv": 2.4968, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 19.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-06-12T15:56:56", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "SGML270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 2.128, "open_interest": 108.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0152, "vega": 0.0012, "theta": -0.0012, "rho": 0.0002, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-17T12:47:30", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SGML270115P00026000", "bid": 20.3, "bid_size": 66.0, "ask": 23.3, "ask_size": 5.0, "iv": 3.4366, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 20.8043, "change": 0.0, "open": 0.0, "high": 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": "SGML270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 2.1614, "open_interest": 25.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0142, "vega": 0.0012, "theta": -0.0012, "rho": 0.0002, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-06-09T10:33:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SGML270115P00027000", "bid": 20.5, "bid_size": 66.0, "ask": 24.2, "ask_size": 5.0, "iv": 2.9405, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 21.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-02-25T10:12:04", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "SGML270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 2.1934, "open_interest": 16.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0133, "vega": 0.0011, "theta": -0.0011, "rho": 0.0002, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-13T10:20:31", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SGML270115P00028000", "bid": 22.3, "bid_size": 66.0, "ask": 25.5, "ask_size": 2.0, "iv": 3.6314, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 22.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-08-28T09:30:11", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "SGML270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 2.2241, "open_interest": 159.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0125, "vega": 0.0011, "theta": -0.0011, "rho": 0.0002, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-12T12:11:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SGML270115P00029000", "bid": 23.3, "bid_size": 66.0, "ask": 25.5, "ask_size": 5.0, "iv": 3.0842, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 23.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "SGML270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 2.2535, "open_interest": 481.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0118, "vega": 0.001, "theta": -0.001, "rho": 0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T11:48:28", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SGML270115P00030000", "bid": 24.3, "bid_size": 81.0, "ask": 27.2, "ask_size": 5.0, "iv": 3.5413, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 24.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "SGML270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 6.0, "iv": 2.2819, "open_interest": 103.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0111, "vega": 0.001, "theta": -0.001, "rho": 0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-13T10:29:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SGML270115P00031000", "bid": 25.3, "bid_size": 66.0, "ask": 26.9, "ask_size": 5.0, "iv": 2.7292, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 25.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-06-02T10:15:37", "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "SGML270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 2.0408, "open_interest": 149.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0105, "vega": 0.0009, "theta": -0.0009, "rho": 0.0001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-24T15:36:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SGML270115P00032000", "bid": 26.3, "bid_size": 66.0, "ask": 28.3, "ask_size": 5.0, "iv": 3.06, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 26.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-04-30T15:04:46", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "SGML270416C00003000", "bid": 2.0, "bid_size": 531.0, "ask": 3.4, "ask_size": 450.0, "iv": 1.2424, "open_interest": 26.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0575, "vega": 0.0069, "theta": -0.0017, "rho": 0.0093, "theo": 2.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-10-15T11:59:26", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SGML270416P00003000", "bid": 0.05, "bid_size": 2015.0, "ask": 0.35, "ask_size": 21.0, "iv": 0.8742, "open_interest": 0.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0581, "vega": 0.007, "theta": -0.0021, "rho": -0.0036, "theo": 0.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SGML270416C00004000", "bid": 1.3, "bid_size": 501.0, "ask": 2.4, "ask_size": 73.0, "iv": 0.9282, "open_interest": 0.0, "volume": 0.0, "delta": 0.78, "gamma": 0.095, "vega": 0.0104, "theta": -0.0026, "rho": 0.01, "theo": 1.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "SGML270416P00004000", "bid": 0.25, "bid_size": 2541.0, "ask": 0.85, "ask_size": 1669.0, "iv": 0.8865, "open_interest": 252.0, "volume": 4.0, "delta": -0.225, "gamma": 0.0965, "vega": 0.0104, "theta": -0.0028, "rho": -0.0067, "theo": 0.5654, "change": 0.225, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:26:50", "percent_change": 81.8182, "prev_day_close": 0.274999994784594}, {"option": "SGML270416C00005000", "bid": 1.2, "bid_size": 19.0, "ask": 1.5, "ask_size": 776.0, "iv": 0.9048, "open_interest": 12.0, "volume": 11.0, "delta": 0.6538, "gamma": 0.1227, "vega": 0.0129, "theta": -0.0032, "rho": 0.0094, "theo": 1.2991, "change": -1.465, "open": 1.7, "high": 1.7, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-02T15:47:32", "percent_change": -55.8095, "prev_day_close": 2.625}, {"option": "SGML270416P00005000", "bid": 0.6, "bid_size": 2273.0, "ask": 1.35, "ask_size": 928.0, "iv": 0.8249, "open_interest": 10.0, "volume": 33.0, "delta": -0.3537, "gamma": 0.1257, "vega": 0.0129, "theta": -0.0033, "rho": -0.0104, "theo": 1.0272, "change": 0.475, "open": 0.86, "high": 1.05, "low": 0.86, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T15:18:44", "percent_change": 82.6087, "prev_day_close": 0.575000002980232}, {"option": "SGML270416C00006000", "bid": 0.55, "bid_size": 1917.0, "ask": 2.1, "ask_size": 2471.0, "iv": 1.142, "open_interest": 2.0, "volume": 3.0, "delta": 0.5318, "gamma": 0.1329, "vega": 0.0138, "theta": -0.0035, "rho": 0.0082, "theo": 0.9374, "change": -1.2, "open": 1.2, "high": 1.2, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T15:26:24", "percent_change": -57.1429, "prev_day_close": 2.09999996423721}, {"option": "SGML270416P00006000", "bid": 0.05, "bid_size": 1704.0, "ask": 4.9, "ask_size": 307.0, "iv": 1.4689, "open_interest": 20.0, "volume": 0.0, "delta": -0.4792, "gamma": 0.1375, "vega": 0.0138, "theta": -0.0035, "rho": -0.0139, "theo": 1.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-21T12:39:37", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "SGML270416C00007000", "bid": 0.6, "bid_size": 26.0, "ask": 1.0, "ask_size": 2919.0, "iv": 0.9454, "open_interest": 5.0, "volume": 208.0, "delta": 0.4294, "gamma": 0.1297, "vega": 0.0137, "theta": -0.0035, "rho": 0.0069, "theo": 0.6944, "change": -1.05, "open": 0.77, "high": 0.77, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:27:20", "percent_change": -61.7647, "prev_day_close": 1.70000004768372}, {"option": "SGML270416P00007000", "bid": 1.9, "bid_size": 1051.0, "ask": 2.9, "ask_size": 777.0, "iv": 0.8671, "open_interest": 159.0, "volume": 7.0, "delta": -0.5859, "gamma": 0.1361, "vega": 0.0134, "theta": -0.0034, "rho": -0.0167, "theo": 2.4017, "change": 1.01, "open": 2.44, "high": 2.46, "low": 2.2, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-11-02T15:59:22", "percent_change": 69.6552, "prev_day_close": 1.44999998807907}, {"option": "SGML270416C00008000", "bid": 0.4, "bid_size": 1078.0, "ask": 0.75, "ask_size": 2627.0, "iv": 0.9184, "open_interest": 34.0, "volume": 2.0, "delta": 0.3487, "gamma": 0.12, "vega": 0.0129, "theta": -0.0034, "rho": 0.0057, "theo": 0.5294, "change": -0.735, "open": 0.65, "high": 0.65, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-02T13:28:40", "percent_change": -55.4717, "prev_day_close": 1.32499998807907}, {"option": "SGML270416P00008000", "bid": 2.8, "bid_size": 1023.0, "ask": 3.7, "ask_size": 730.0, "iv": 0.8984, "open_interest": 212.0, "volume": 61.0, "delta": -0.6712, "gamma": 0.1281, "vega": 0.0124, "theta": -0.0032, "rho": -0.0184, "theo": 3.2309, "change": 0.825, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T11:41:56", "percent_change": 39.759, "prev_day_close": 2.07499998807907}, {"option": "SGML270416C00009000", "bid": 0.3, "bid_size": 1035.0, "ask": 0.65, "ask_size": 3069.0, "iv": 0.9503, "open_interest": 271.0, "volume": 350.0, "delta": 0.2863, "gamma": 0.1082, "vega": 0.0118, "theta": -0.0032, "rho": 0.0048, "theo": 0.4143, "change": -0.645, "open": 0.55, "high": 0.55, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T14:54:27", "percent_change": -60.0, "prev_day_close": 1.07499998807907}, {"option": "SGML270416P00009000", "bid": 2.45, "bid_size": 675.0, "ask": 5.4, "ask_size": 37.0, "iv": 0.7045, "open_interest": 70.0, "volume": 0.0, "delta": -0.7384, "gamma": 0.118, "vega": 0.0111, "theta": -0.0029, "rho": -0.0193, "theo": 4.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-10-30T15:53:57", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SGML270416C00010000", "bid": 0.2, "bid_size": 1227.0, "ask": 0.6, "ask_size": 3032.0, "iv": 0.9785, "open_interest": 251.0, "volume": 4.0, "delta": 0.2379, "gamma": 0.0965, "vega": 0.0107, "theta": -0.0029, "rho": 0.004, "theo": 0.3317, "change": -0.525, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:20:32", "percent_change": -60.0, "prev_day_close": 0.874999970197678}, {"option": "SGML270416P00010000", "bid": 4.5, "bid_size": 652.0, "ask": 5.5, "ask_size": 499.0, "iv": 0.886, "open_interest": 76.0, "volume": 1.0, "delta": -0.7916, "gamma": 0.1079, "vega": 0.0097, "theta": -0.0026, "rho": -0.0194, "theo": 5.0287, "change": 1.3, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T14:43:00", "percent_change": 36.1111, "prev_day_close": 3.60000002384186}, {"option": "SGML270416C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2878.0, "iv": 0.9108, "open_interest": 132.0, "volume": 0.0, "delta": 0.2001, "gamma": 0.0858, "vega": 0.0097, "theta": -0.0027, "rho": 0.0034, "theo": 0.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "SGML270416P00011000", "bid": 5.1, "bid_size": 862.0, "ask": 6.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 227.0, "volume": 5.0, "delta": -0.8344, "gamma": 0.0986, "vega": 0.0084, "theta": -0.0023, "rho": -0.0188, "theo": 5.9684, "change": 1.07, "open": 5.52, "high": 5.52, "low": 5.52, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-11-02T11:08:24", "percent_change": 24.0449, "prev_day_close": 4.44999980926514}, {"option": "SGML270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2861.0, "iv": 0.9485, "open_interest": 72.0, "volume": 16.0, "delta": 0.1702, "gamma": 0.0762, "vega": 0.0088, "theta": -0.0025, "rho": 0.0029, "theo": 0.2245, "change": -0.3, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:10:06", "percent_change": -54.5455, "prev_day_close": 0.550000011920929}, {"option": "SGML270416P00012000", "bid": 6.2, "bid_size": 383.0, "ask": 7.6, "ask_size": 18.0, "iv": 0.9101, "open_interest": 12.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0904, "vega": 0.007, "theta": -0.002, "rho": -0.0175, "theo": 6.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-02T15:53:44", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SGML270416C00013000", "bid": 0.05, "bid_size": 1280.0, "ask": 0.45, "ask_size": 2554.0, "iv": 1.0353, "open_interest": 16.0, "volume": 10.0, "delta": 0.1462, "gamma": 0.0679, "vega": 0.0079, "theta": -0.0023, "rho": 0.0025, "theo": 0.1888, "change": -0.15, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T10:00:45", "percent_change": -30.0, "prev_day_close": 0.499999985098839}, {"option": "SGML270416P00013000", "bid": 6.3, "bid_size": 124.0, "ask": 8.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0835, "vega": 0.0058, "theta": -0.0017, "rho": -0.016, "theo": 7.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-02T12:25:10", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SGML270416C00014000", "bid": 0.05, "bid_size": 1.0, "ask": 0.55, "ask_size": 2376.0, "iv": 1.1434, "open_interest": 13.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0607, "vega": 0.0072, "theta": -0.0021, "rho": 0.0022, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T13:22:02", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "SGML270416P00014000", "bid": 8.3, "bid_size": 190.0, "ask": 9.8, "ask_size": 22.0, "iv": 1.2304, "open_interest": 36.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0793, "vega": 0.0046, "theta": -0.0014, "rho": -0.014, "theo": 8.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.29, "last_trade_time": "2026-09-24T09:49:14", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SGML270416C00015000", "bid": 0.05, "bid_size": 660.0, "ask": 0.25, "ask_size": 2019.0, "iv": 1.0062, "open_interest": 64.0, "volume": 4.0, "delta": 0.1107, "gamma": 0.0545, "vega": 0.0065, "theta": -0.0019, "rho": 0.0019, "theo": 0.138, "change": -0.15, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:01:27", "percent_change": -42.8571, "prev_day_close": 0.350000001490116}, {"option": "SGML270416P00015000", "bid": 9.3, "bid_size": 116.0, "ask": 10.4, "ask_size": 14.0, "iv": 0.9766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0747, "vega": 0.0034, "theta": -0.0012, "rho": -0.0108, "theo": 9.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "SGML270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2194.0, "iv": 1.0087, "open_interest": 75.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.049, "vega": 0.0059, "theta": -0.0018, "rho": 0.0017, "theo": 0.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T13:20:13", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "SGML270416P00016000", "bid": 10.3, "bid_size": 127.0, "ask": 11.6, "ask_size": 14.0, "iv": 1.2178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0704, "vega": 0.0023, "theta": -0.0011, "rho": -0.0066, "theo": 10.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SGML270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 1.1911, "open_interest": 266.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0443, "vega": 0.0054, "theta": -0.0016, "rho": 0.0015, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-23T12:35:40", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "SGML270416P00017000", "bid": 11.3, "bid_size": 126.0, "ask": 12.7, "ask_size": 8.0, "iv": 1.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0568, "vega": 0.0016, "theta": -0.0014, "rho": -0.006, "theo": 11.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "SGML270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 8.0, "iv": 1.3456, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0402, "vega": 0.005, "theta": -0.0015, "rho": 0.0013, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "SGML270416P00018000", "bid": 12.4, "bid_size": 61.0, "ask": 13.8, "ask_size": 2.0, "iv": 1.4927, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0388, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 12.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SGML270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 8.0, "iv": 1.382, "open_interest": 3.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0366, "vega": 0.0046, "theta": -0.0014, "rho": 0.0012, "theo": 0.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-03T15:21:16", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SGML270416P00019000", "bid": 13.3, "bid_size": 61.0, "ask": 15.0, "ask_size": 8.0, "iv": 1.5885, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.019, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 13.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SGML270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3.0, "iv": 1.4431, "open_interest": 3.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0334, "vega": 0.0042, "theta": -0.0013, "rho": 0.0011, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-02T13:21:29", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "SGML270416P00020000", "bid": 14.3, "bid_size": 60.0, "ask": 17.5, "ask_size": 10.0, "iv": 2.248, "open_interest": 4.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0065, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 14.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.31, "last_trade_time": "2026-09-14T15:35:59", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SGML270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 271.0, "iv": 1.3598, "open_interest": 36.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0305, "vega": 0.0039, "theta": -0.0012, "rho": 0.001, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-01T14:50:43", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SGML270416P00021000", "bid": 14.3, "bid_size": 60.0, "ask": 18.4, "ask_size": 9.0, "iv": 1.8562, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 15.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-03T14:04:52", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "SGML270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 8.0, "iv": 1.4782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.028, "vega": 0.0036, "theta": -0.0011, "rho": 0.0009, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SGML270416P00022000", "bid": 16.4, "bid_size": 61.0, "ask": 19.4, "ask_size": 2.0, "iv": 2.3296, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 16.835, "change": 0.0, "open": 0.0, "high": 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": "SGML270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 1.3845, "open_interest": 55.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0258, "vega": 0.0033, "theta": -0.001, "rho": 0.0008, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-01T11:55:33", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SGML270416P00023000", "bid": 17.2, "bid_size": 61.0, "ask": 19.0, "ask_size": 3.0, "iv": 1.6927, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 17.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "SGML280121C00001000", "bid": 2.0, "bid_size": 43.0, "ask": 7.0, "ask_size": 35.0, "iv": 1.3848, "open_interest": 93.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.008, "vega": 0.0041, "theta": -0.0001, "rho": 0.0066, "theo": 4.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-10-12T10:45:34", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "SGML280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0082, "vega": 0.0042, "theta": -0.0007, "rho": -0.0044, "theo": 0.2434, "change": 0.0, "open": 0.0, "high": 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": "SGML280121C00002000", "bid": 1.6, "bid_size": 728.0, "ask": 6.0, "ask_size": 38.0, "iv": 1.1575, "open_interest": 132.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0211, "vega": 0.0082, "theta": -0.0006, "rho": 0.0129, "theo": 3.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-03-17T13:09:50", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SGML280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.8927, "open_interest": 3.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0217, "vega": 0.0083, "theta": -0.0011, "rho": -0.0088, "theo": 0.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T13:29:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SGML280121C00003000", "bid": 1.8, "bid_size": 434.0, "ask": 5.5, "ask_size": 33.0, "iv": 1.4242, "open_interest": 16.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0374, "vega": 0.0125, "theta": -0.001, "rho": 0.0174, "theo": 3.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SGML280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1986.0, "iv": 2.2444, "open_interest": 708.0, "volume": 5.0, "delta": -0.1367, "gamma": 0.0389, "vega": 0.0126, "theta": -0.0014, "rho": -0.0144, "theo": 0.7194, "change": 0.24, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T11:14:17", "percent_change": 96.0, "prev_day_close": 0.25}, {"option": "SGML280121C00004000", "bid": 2.25, "bid_size": 10.0, "ask": 4.8, "ask_size": 719.0, "iv": 1.5482, "open_interest": 37.0, "volume": 0.0, "delta": 0.8081, "gamma": 0.0532, "vega": 0.0164, "theta": -0.0014, "rho": 0.0197, "theo": 2.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.71, "last_trade_time": "2026-07-01T11:48:17", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "SGML280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.8849, "open_interest": 4.0, "volume": 0.0, "delta": -0.2091, "gamma": 0.056, "vega": 0.0166, "theta": -0.0016, "rho": -0.0213, "theo": 1.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-18T15:55:32", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SGML280121C00005000", "bid": 0.45, "bid_size": 1333.0, "ask": 4.7, "ask_size": 1380.0, "iv": 1.111, "open_interest": 452.0, "volume": 10.0, "delta": 0.737, "gamma": 0.0647, "vega": 0.0193, "theta": -0.0017, "rho": 0.0202, "theo": 2.1704, "change": -1.5, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T11:47:41", "percent_change": -38.4615, "prev_day_close": 3.89999985694885}, {"option": "SGML280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 170.0, "iv": 0.527, "open_interest": 389.0, "volume": 326.0, "delta": -0.2844, "gamma": 0.0691, "vega": 0.0195, "theta": -0.0019, "rho": -0.0284, "theo": 1.6704, "change": 0.425, "open": 1.35, "high": 1.65, "low": 1.35, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T14:36:29", "percent_change": 36.1702, "prev_day_close": 1.17500001192093}, {"option": "SGML280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 442.0, "iv": 1.307, "open_interest": 196.0, "volume": 0.0, "delta": 0.6168, "gamma": 0.074, "vega": 0.0223, "theta": -0.0021, "rho": 0.0189, "theo": 1.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-22T10:04:16", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "SGML280121P00007000", "bid": 1.5, "bid_size": 1205.0, "ask": 3.7, "ask_size": 837.0, "iv": 0.6885, "open_interest": 177.0, "volume": 1.0, "delta": -0.4148, "gamma": 0.0819, "vega": 0.0222, "theta": -0.0021, "rho": -0.0414, "theo": 3.0856, "change": -0.025, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T10:45:39", "percent_change": -0.884955, "prev_day_close": 2.82499998807907}, {"option": "SGML280121C00010000", "bid": 0.8, "bid_size": 1.0, "ask": 4.9, "ask_size": 1920.0, "iv": 1.6916, "open_interest": 892.0, "volume": 5.0, "delta": 0.4972, "gamma": 0.0731, "vega": 0.0232, "theta": -0.0023, "rho": 0.0162, "theo": 1.2446, "change": -1.125, "open": 1.81, "high": 1.81, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T10:12:41", "percent_change": -42.8571, "prev_day_close": 2.625}, {"option": "SGML280121P00010000", "bid": 3.0, "bid_size": 39.0, "ask": 7.2, "ask_size": 996.0, "iv": 0.7059, "open_interest": 450.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0858, "vega": 0.0222, "theta": -0.0022, "rho": -0.0549, "theo": 5.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-26T12:19:05", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "SGML280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 661.0, "iv": 1.7202, "open_interest": 1503.0, "volume": 0.0, "delta": 0.3832, "gamma": 0.0651, "vega": 0.0221, "theta": -0.0024, "rho": 0.0129, "theo": 0.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T11:31:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SGML280121P00015000", "bid": 7.5, "bid_size": 37.0, "ask": 11.4, "ask_size": 1070.0, "iv": 0.0, "open_interest": 573.0, "volume": 0.0, "delta": -0.6943, "gamma": 0.0857, "vega": 0.019, "theta": -0.0021, "rho": -0.0631, "theo": 10.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.24, "last_trade_time": "2026-10-01T13:15:04", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SGML280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 539.0, "iv": 1.7785, "open_interest": 45.0, "volume": 0.0, "delta": 0.3527, "gamma": 0.062, "vega": 0.0214, "theta": -0.0024, "rho": 0.012, "theo": 0.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-06T09:30:25", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SGML280121P00017000", "bid": 9.5, "bid_size": 33.0, "ask": 13.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.0852, "vega": 0.0173, "theta": -0.002, "rho": -0.0616, "theo": 12.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.88, "last_trade_time": "2026-09-28T12:20:27", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "SGML280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1812.0, "iv": 1.2781, "open_interest": 238.0, "volume": 6.0, "delta": 0.316, "gamma": 0.0578, "vega": 0.0205, "theta": -0.0024, "rho": 0.0108, "theo": 0.7304, "change": 0.075, "open": 0.5, "high": 1.15, "low": 0.5, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T14:18:29", "percent_change": 6.97674, "prev_day_close": 1.07500001788139}, {"option": "SGML280121P00020000", "bid": 12.5, "bid_size": 34.0, "ask": 16.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.0862, "vega": 0.015, "theta": -0.0018, "rho": -0.0609, "theo": 14.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-20T09:33:17", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SGML280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 490.0, "iv": 1.8929, "open_interest": 160.0, "volume": 0.0, "delta": 0.296, "gamma": 0.0554, "vega": 0.0199, "theta": -0.0023, "rho": 0.0102, "theo": 0.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-10-20T15:50:51", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SGML280121P00022000", "bid": 14.5, "bid_size": 15.0, "ask": 18.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0865, "vega": 0.0132, "theta": -0.0017, "rho": -0.0555, "theo": 16.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-05-01T10:26:23", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "SGML280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.9241, "open_interest": 65.0, "volume": 0.0, "delta": 0.2708, "gamma": 0.052, "vega": 0.019, "theta": -0.0023, "rho": 0.0094, "theo": 0.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T13:35:08", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SGML280121P00025000", "bid": 17.5, "bid_size": 20.0, "ask": 21.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0858, "vega": 0.0095, "theta": -0.0015, "rho": -0.0434, "theo": 19.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-06-12T10:35:25", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "SGML280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 8.0, "iv": 1.4512, "open_interest": 135.0, "volume": 0.0, "delta": 0.2565, "gamma": 0.0501, "vega": 0.0185, "theta": -0.0022, "rho": 0.0089, "theo": 0.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-09-10T15:50:05", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SGML280121P00027000", "bid": 19.5, "bid_size": 12.0, "ask": 23.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0885, "vega": 0.009, "theta": -0.0014, "rho": -0.0446, "theo": 21.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SGML280121C00030000", "bid": 0.05, "bid_size": 1.0, "ask": 1.35, "ask_size": 1755.0, "iv": 1.2143, "open_interest": 155.0, "volume": 0.0, "delta": 0.2378, "gamma": 0.0474, "vega": 0.0177, "theta": -0.0022, "rho": 0.0083, "theo": 0.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-14T12:30:34", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "SGML280121P00030000", "bid": 22.5, "bid_size": 6.0, "ask": 26.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0901, "vega": 0.0069, "theta": -0.0012, "rho": -0.0355, "theo": 24.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "SGML280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1763.0, "iv": 1.2775, "open_interest": 160.0, "volume": 3.0, "delta": 0.227, "gamma": 0.0458, "vega": 0.0173, "theta": -0.0021, "rho": 0.008, "theo": 0.5029, "change": -0.625, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T11:01:02", "percent_change": -67.5676, "prev_day_close": 0.924999982118606}, {"option": "SGML280121P00032000", "bid": 24.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.0835, "vega": 0.0038, "theta": -0.0009, "rho": -0.0087, "theo": 26.7959, "change": 0.0, "open": 0.0, "high": 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": "SGML290119C00001000", "bid": 2.0, "bid_size": 69.0, "ask": 6.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0065, "vega": 0.0053, "theta": 0.0, "rho": 0.0089, "theo": 4.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SGML290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0068, "vega": 0.0054, "theta": -0.0004, "rho": -0.0092, "theo": 0.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGML290119C00002000", "bid": 1.5, "bid_size": 37.0, "ask": 6.1, "ask_size": 29.0, "iv": 0.8136, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0169, "vega": 0.0106, "theta": -0.0002, "rho": 0.0185, "theo": 4.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SGML290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 94.0, "iv": 0.7623, "open_interest": 12.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0181, "vega": 0.0109, "theta": -0.0007, "rho": -0.0177, "theo": 0.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-02T15:17:32", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "SGML290119C00003000", "bid": 1.0, "bid_size": 70.0, "ask": 5.7, "ask_size": 57.0, "iv": 0.8357, "open_interest": 2.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0285, "vega": 0.0157, "theta": -0.0005, "rho": 0.0253, "theo": 3.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-05T14:17:45", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "SGML290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 93.0, "iv": 2.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0311, "vega": 0.0161, "theta": -0.0009, "rho": -0.0275, "theo": 0.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SGML290119C00004000", "bid": 1.7, "bid_size": 398.0, "ask": 4.0, "ask_size": 452.0, "iv": 0.775, "open_interest": 0.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.0383, "vega": 0.02, "theta": -0.0007, "rho": 0.0288, "theo": 3.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "SGML290119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 184.0, "iv": 1.4669, "open_interest": 0.0, "volume": 0.0, "delta": -0.1863, "gamma": 0.0428, "vega": 0.0206, "theta": -0.001, "rho": -0.0385, "theo": 1.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SGML290119C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 119.0, "iv": 0.7655, "open_interest": 0.0, "volume": 2.0, "delta": 0.7944, "gamma": 0.0448, "vega": 0.0232, "theta": -0.0009, "rho": 0.03, "theo": 2.7381, "change": -1.83, "open": 2.57, "high": 2.57, "low": 2.57, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-11-02T15:48:24", "percent_change": -41.5909, "prev_day_close": 4.39999985694885}, {"option": "SGML290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 558.0, "iv": 1.0104, "open_interest": 1.0, "volume": 0.0, "delta": -0.2415, "gamma": 0.0514, "vega": 0.0238, "theta": -0.0012, "rho": -0.0496, "theo": 2.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-25T11:27:25", "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "SGML290119C00007000", "bid": 1.9, "bid_size": 754.0, "ask": 3.7, "ask_size": 757.0, "iv": 1.0646, "open_interest": 1.0, "volume": 0.0, "delta": 0.7172, "gamma": 0.0508, "vega": 0.0271, "theta": -0.0012, "rho": 0.0297, "theo": 2.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.56, "last_trade_time": "2026-10-26T12:44:00", "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "SGML290119P00007000", "bid": 2.9, "bid_size": 614.0, "ask": 5.3, "ask_size": 399.0, "iv": 1.0961, "open_interest": 25.0, "volume": 6.0, "delta": -0.3327, "gamma": 0.0615, "vega": 0.0273, "theta": -0.0014, "rho": -0.0692, "theo": 3.5632, "change": 0.05, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T10:45:28", "percent_change": 1.5873, "prev_day_close": 3.14999997615814}, {"option": "SGML290119C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 1.0096, "open_interest": 2.0, "volume": 0.0, "delta": 0.6873, "gamma": 0.052, "vega": 0.0282, "theta": -0.0013, "rho": 0.0291, "theo": 2.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-26T15:49:15", "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "SGML290119P00008000", "bid": 2.0, "bid_size": 11.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.949, "open_interest": 6.0, "volume": 0.0, "delta": -0.3699, "gamma": 0.0647, "vega": 0.0282, "theta": -0.0014, "rho": -0.0772, "theo": 4.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-10-14T12:02:06", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "SGML290119C00010000", "bid": 1.4, "bid_size": 791.0, "ask": 2.65, "ask_size": 857.0, "iv": 0.9395, "open_interest": 22.0, "volume": 3.0, "delta": 0.6388, "gamma": 0.0528, "vega": 0.0296, "theta": -0.0015, "rho": 0.0279, "theo": 2.0182, "change": -1.225, "open": 3.3, "high": 3.3, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T14:52:36", "percent_change": -39.8374, "prev_day_close": 3.07500004768372}, {"option": "SGML290119P00010000", "bid": 4.6, "bid_size": 503.0, "ask": 8.0, "ask_size": 466.0, "iv": 1.0074, "open_interest": 8.0, "volume": 0.0, "delta": -0.4333, "gamma": 0.0696, "vega": 0.0289, "theta": -0.0015, "rho": -0.0902, "theo": 6.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-28T14:27:47", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SGML290119C00012000", "bid": 0.5, "bid_size": 894.0, "ask": 5.0, "ask_size": 282.0, "iv": 1.2689, "open_interest": 4.0, "volume": 0.0, "delta": 0.6008, "gamma": 0.0528, "vega": 0.0304, "theta": -0.0016, "rho": 0.0268, "theo": 1.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-27T11:22:09", "percent_change": 0.0, "prev_day_close": 2.87500011920929}, {"option": "SGML290119P00012000", "bid": 5.8, "bid_size": 487.0, "ask": 8.4, "ask_size": 228.0, "iv": 0.6751, "open_interest": 0.0, "volume": 3.0, "delta": -0.4862, "gamma": 0.0732, "vega": 0.0289, "theta": -0.0015, "rho": -0.0998, "theo": 7.8776, "change": 0.07, "open": 7.0, "high": 7.12, "low": 7.0, "tick": "no_change", "last_trade_price": 7.12, "last_trade_time": "2026-11-02T10:41:26", "percent_change": 0.992912, "prev_day_close": 7.0499997138977}, {"option": "SGML290119C00015000", "bid": 0.25, "bid_size": 954.0, "ask": 2.1, "ask_size": 973.0, "iv": 0.8234, "open_interest": 3.0, "volume": 36.0, "delta": 0.5559, "gamma": 0.0521, "vega": 0.031, "theta": -0.0017, "rho": 0.0253, "theo": 1.7011, "change": -0.86, "open": 2.07, "high": 2.07, "low": 1.45, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-02T14:36:56", "percent_change": -33.0769, "prev_day_close": 2.60000002384186}, {"option": "SGML290119P00015000", "bid": 8.0, "bid_size": 69.0, "ask": 12.0, "ask_size": 147.0, "iv": 0.7396, "open_interest": 0.0, "volume": 0.0, "delta": -0.554, "gamma": 0.0782, "vega": 0.0279, "theta": -0.0015, "rho": -0.1095, "theo": 10.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SGML290119C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 287.0, "iv": 1.3035, "open_interest": 1.0, "volume": 0.0, "delta": 0.5315, "gamma": 0.0515, "vega": 0.0312, "theta": -0.0018, "rho": 0.0245, "theo": 1.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-10-15T11:11:19", "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "SGML290119P00017000", "bid": 10.0, "bid_size": 386.0, "ask": 13.8, "ask_size": 206.0, "iv": 0.7394, "open_interest": 0.0, "volume": 0.0, "delta": -0.5938, "gamma": 0.0812, "vega": 0.0265, "theta": -0.0015, "rho": -0.1096, "theo": 12.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SGML290119C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.7972, "open_interest": 7.0, "volume": 40.0, "delta": 0.5007, "gamma": 0.0505, "vega": 0.0312, "theta": -0.0018, "rho": 0.0233, "theo": 1.5007, "change": -0.435, "open": 1.55, "high": 1.62, "low": 1.2, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-02T14:36:56", "percent_change": -23.2, "prev_day_close": 1.875}, {"option": "SGML290119P00020000", "bid": 12.5, "bid_size": 72.0, "ask": 16.5, "ask_size": 311.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.6479, "gamma": 0.0859, "vega": 0.0249, "theta": -0.0015, "rho": -0.1131, "theo": 15.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.15, "last_trade_time": "2026-10-01T15:39:44", "percent_change": 0.0, "prev_day_close": 13.8499999046326}], "symbol": "SGML", "security_type": "stock", "exchange_id": 2, "current_price": 5.22, "price_change": -1.79, "price_change_percent": -34.357, "bid": 5.14, "ask": 5.3, "bid_size": 300, "ask_size": 1200, "open": 7.16, "high": 7.45, "low": 4.99, "close": 5.21, "prev_day_close": 5.21, "volume": 18730136, "iv30": 93.914, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10520945033, "last_trade_time": "2026-11-02T15:59:58", "tick": "up"}, "symbol": "SGML"}