{"timestamp": "2026-11-10 00:57:53", "data": {"options": [{"option": "SGOV261120C00055000", "bid": 45.4, "bid_size": 38.0, "ask": 45.7, "ask_size": 25.0, "iv": 1.2852, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0195, "theo": 45.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.5, "last_trade_time": "2026-11-04T15:14:00", "percent_change": 0.0, "prev_day_close": 45.5500011444092}, {"option": "SGOV261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 1.4512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120C00060000", "bid": 40.4, "bid_size": 39.0, "ask": 40.7, "ask_size": 38.0, "iv": 1.0437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0213, "theo": 40.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "SGOV261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 1.2589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV261120C00065000", "bid": 35.5, "bid_size": 38.0, "ask": 35.7, "ask_size": 38.0, "iv": 1.0824, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0231, "theo": 35.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "SGOV261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 1.0808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120C00070000", "bid": 30.5, "bid_size": 38.0, "ask": 30.7, "ask_size": 38.0, "iv": 0.8961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0248, "theo": 30.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "SGOV261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.9145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV261120C00075000", "bid": 25.5, "bid_size": 38.0, "ask": 25.7, "ask_size": 38.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0006, "theta": 0.0, "rho": 0.0266, "theo": 25.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "SGOV261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.7578, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120C00080000", "bid": 20.5, "bid_size": 38.0, "ask": 20.7, "ask_size": 38.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0006, "vega": 0.0008, "theta": 0.0, "rho": 0.0284, "theo": 20.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "SGOV261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.6089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0013, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120C00085000", "bid": 15.5, "bid_size": 39.0, "ask": 15.7, "ask_size": 25.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0011, "vega": 0.0013, "theta": 0.0, "rho": 0.0301, "theo": 15.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.69, "last_trade_time": "2026-10-12T12:28:24", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "SGOV261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4235, "open_interest": 2.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0011, "vega": 0.0013, "theta": -0.0015, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-25T14:23:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV261120C00086000", "bid": 14.5, "bid_size": 39.0, "ask": 14.7, "ask_size": 25.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0013, "vega": 0.0014, "theta": 0.0, "rho": 0.0305, "theo": 14.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.64, "last_trade_time": "2026-10-02T14:33:44", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "SGOV261120P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0013, "vega": 0.0014, "theta": -0.0016, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120C00087000", "bid": 13.5, "bid_size": 39.0, "ask": 13.7, "ask_size": 25.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0016, "vega": 0.0016, "theta": -0.0001, "rho": 0.0308, "theo": 13.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.69, "last_trade_time": "2026-09-24T13:06:52", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "SGOV261120P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0016, "vega": 0.0016, "theta": -0.0016, "rho": -0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120C00088000", "bid": 12.5, "bid_size": 38.0, "ask": 12.7, "ask_size": 38.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0019, "vega": 0.0018, "theta": -0.0003, "rho": 0.0312, "theo": 12.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-10-02T11:59:54", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SGOV261120P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.3459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0019, "vega": 0.0018, "theta": -0.0017, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV261120C00089000", "bid": 11.5, "bid_size": 25.0, "ask": 11.7, "ask_size": 38.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0023, "vega": 0.002, "theta": -0.0005, "rho": 0.0315, "theo": 11.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-09-24T13:02:57", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SGOV261120P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0023, "vega": 0.002, "theta": -0.0018, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120C00090000", "bid": 10.5, "bid_size": 38.0, "ask": 10.7, "ask_size": 38.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0028, "vega": 0.0023, "theta": -0.0007, "rho": 0.0318, "theo": 10.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-05T11:07:59", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SGOV261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0028, "vega": 0.0023, "theta": -0.0019, "rho": -0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120C00091000", "bid": 9.5, "bid_size": 25.0, "ask": 9.7, "ask_size": 25.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0035, "vega": 0.0027, "theta": -0.0009, "rho": 0.0322, "theo": 9.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-05T11:07:59", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SGOV261120P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0035, "vega": 0.0027, "theta": -0.002, "rho": -0.0002, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120C00092000", "bid": 8.5, "bid_size": 38.0, "ask": 8.7, "ask_size": 25.0, "iv": 0.2087, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0044, "vega": 0.0031, "theta": -0.0012, "rho": 0.0325, "theo": 8.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-24T11:44:11", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SGOV261120P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.2435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0044, "vega": 0.0031, "theta": -0.0022, "rho": -0.0002, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120C00093000", "bid": 7.5, "bid_size": 8.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.1811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0058, "vega": 0.0037, "theta": -0.0014, "rho": 0.0328, "theo": 7.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.69, "last_trade_time": "2026-09-24T15:27:02", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SGOV261120P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0058, "vega": 0.0037, "theta": -0.0023, "rho": -0.0002, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120C00094000", "bid": 6.5, "bid_size": 24.0, "ask": 6.7, "ask_size": 13.0, "iv": 0.1535, "open_interest": 850.0, "volume": 850.0, "delta": 0.9913, "gamma": 0.0078, "vega": 0.0045, "theta": -0.0017, "rho": 0.0331, "theo": 6.6031, "change": 0.0, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T09:54:44", "percent_change": 1.44496e-06, "prev_day_close": 6.59999990463257}, {"option": "SGOV261120P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.1923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0078, "vega": 0.0045, "theta": -0.0025, "rho": -0.0003, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120C00095000", "bid": 5.5, "bid_size": 25.0, "ask": 5.7, "ask_size": 24.0, "iv": 0.1255, "open_interest": 850.0, "volume": 850.0, "delta": 0.9892, "gamma": 0.0109, "vega": 0.0056, "theta": -0.002, "rho": 0.0334, "theo": 5.6057, "change": -0.05, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T09:54:44", "percent_change": -0.884957, "prev_day_close": 5.65000009536743}, {"option": "SGOV261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.1665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.011, "vega": 0.0056, "theta": -0.0027, "rho": -0.0003, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120C00096000", "bid": 4.5, "bid_size": 31.0, "ask": 4.7, "ask_size": 7.0, "iv": 0.0959, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0161, "vega": 0.0071, "theta": -0.0024, "rho": 0.0336, "theo": 4.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-19T12:16:39", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SGOV261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.1405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0163, "vega": 0.0072, "theta": -0.003, "rho": -0.0004, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120C00097000", "bid": 3.5, "bid_size": 24.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 2350.0, "delta": 0.9809, "gamma": 0.0257, "vega": 0.0095, "theta": -0.0028, "rho": 0.0338, "theo": 3.612, "change": 0.01, "open": 3.61, "high": 3.61, "low": 3.6, "tick": "no_change", "last_trade_price": 3.61, "last_trade_time": "2026-11-09T14:12:27", "percent_change": 0.277777, "prev_day_close": 3.60000002384186}, {"option": "SGOV261120P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 0.114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0261, "vega": 0.0096, "theta": -0.0033, "rho": -0.0006, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV261120C00098000", "bid": 2.55, "bid_size": 15.0, "ask": 2.7, "ask_size": 14.0, "iv": 0.0857, "open_interest": 500.0, "volume": 2850.0, "delta": 0.9716, "gamma": 0.0462, "vega": 0.0136, "theta": -0.0034, "rho": 0.0338, "theo": 2.6163, "change": 0.02, "open": 2.62, "high": 2.63, "low": 2.61, "tick": "no_change", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T14:12:27", "percent_change": 0.76923, "prev_day_close": 2.60000002384186}, {"option": "SGOV261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.0868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0472, "vega": 0.0138, "theta": -0.0038, "rho": -0.0009, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120C00099000", "bid": 1.3, "bid_size": 24.0, "ask": 1.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 500.0, "volume": 500.0, "delta": 0.951, "gamma": 0.1029, "vega": 0.0215, "theta": -0.004, "rho": 0.0335, "theo": 1.6228, "change": 0.03, "open": 1.62, "high": 1.63, "low": 1.62, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T09:44:21", "percent_change": 1.875, "prev_day_close": 1.59999996423721}, {"option": "SGOV261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 0.0585, "open_interest": 2.0, "volume": 3.0, "delta": -0.0501, "gamma": 0.1066, "vega": 0.022, "theta": -0.0043, "rho": -0.0015, "theo": 0.0197, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:19:54", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV261120C00100000", "bid": 0.55, "bid_size": 14.0, "ask": 0.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 18.0, "volume": 3.0, "delta": 0.8753, "gamma": 0.3888, "vega": 0.0422, "theta": -0.0047, "rho": 0.0312, "theo": 0.6371, "change": 0.06, "open": 0.66, "high": 0.66, "low": 0.64, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T14:19:54", "percent_change": 10.0, "prev_day_close": 0.599999994039536}, {"option": "SGOV261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.0274, "open_interest": 170.0, "volume": 2.0, "delta": -0.1344, "gamma": 0.423, "vega": 0.0437, "theta": -0.0052, "rho": -0.0037, "theo": 0.0343, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:08:01", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 85.0, "iv": 0.0206, "open_interest": 124.0, "volume": 0.0, "delta": 0.1663, "gamma": 0.6176, "vega": 0.0502, "theta": -0.0045, "rho": 0.0059, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV261120P00101000", "bid": 0.45, "bid_size": 31.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 17.0, "delta": -0.9939, "gamma": 0.1692, "vega": 0.0183, "theta": -0.0081, "rho": 0.0, "theo": 0.505, "change": 0.0, "open": 0.52, "high": 0.55, "low": 0.45, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:19:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SGOV261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 0.0519, "open_interest": 3.0, "volume": 3.0, "delta": 0.0518, "gamma": 0.125, "vega": 0.0232, "theta": -0.0038, "rho": 0.0018, "theo": 0.0178, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:19:54", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV261120P00102000", "bid": 1.45, "bid_size": 8.0, "ask": 1.6, "ask_size": 24.0, "iv": 0.0697, "open_interest": 6.0, "volume": 10.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0014, "theta": -0.0081, "rho": 0.0, "theo": 1.505, "change": -0.03, "open": 1.5, "high": 1.5, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T10:07:01", "percent_change": -2.0, "prev_day_close": 1.5}, {"option": "SGOV261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 0.0793, "open_interest": 0.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0517, "vega": 0.0139, "theta": -0.0032, "rho": 0.001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120P00103000", "bid": 2.4, "bid_size": 7.0, "ask": 2.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0081, "rho": 0.0, "theo": 2.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SGOV261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.1049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0277, "vega": 0.0094, "theta": -0.0028, "rho": 0.0006, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120P00104000", "bid": 3.4, "bid_size": 39.0, "ask": 3.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 3.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T15:48:28", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SGOV261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.1293, "open_interest": 20.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.017, "vega": 0.0069, "theta": -0.0025, "rho": 0.0004, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV261120P00105000", "bid": 4.4, "bid_size": 38.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 4.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-10-29T15:25:24", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SGOV261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.1528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0113, "vega": 0.0053, "theta": -0.0022, "rho": 0.0003, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120P00106000", "bid": 5.4, "bid_size": 39.0, "ask": 5.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 5.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-15T14:52:41", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SGOV261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.1755, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.008, "vega": 0.0042, "theta": -0.002, "rho": 0.0002, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120P00107000", "bid": 6.4, "bid_size": 25.0, "ask": 6.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 6.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.59, "last_trade_time": "2026-10-29T14:49:40", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SGOV261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0059, "vega": 0.0034, "theta": -0.0018, "rho": 0.0002, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120P00108000", "bid": 7.4, "bid_size": 39.0, "ask": 7.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 7.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-08-21T15:54:48", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SGOV261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0045, "vega": 0.0028, "theta": -0.0016, "rho": 0.0002, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV261120P00109000", "bid": 8.4, "bid_size": 38.0, "ask": 8.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 8.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.62, "last_trade_time": "2026-08-21T15:56:36", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SGOV261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0035, "vega": 0.0024, "theta": -0.0015, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120P00110000", "bid": 9.4, "bid_size": 38.0, "ask": 9.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 9.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.62, "last_trade_time": "2026-08-21T15:59:44", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SGOV261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0028, "vega": 0.0021, "theta": -0.0014, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120P00111000", "bid": 10.4, "bid_size": 38.0, "ask": 10.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 10.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.51, "last_trade_time": "2026-08-21T15:59:44", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SGOV261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0023, "vega": 0.0018, "theta": -0.0013, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120P00112000", "bid": 11.4, "bid_size": 38.0, "ask": 11.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 11.505, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0019, "vega": 0.0016, "theta": -0.0012, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120P00113000", "bid": 12.4, "bid_size": 38.0, "ask": 12.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 12.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.54, "last_trade_time": "2026-09-15T14:52:03", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SGOV261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0016, "vega": 0.0014, "theta": -0.0011, "rho": 0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120P00114000", "bid": 13.4, "bid_size": 38.0, "ask": 13.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 13.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-09-15T15:02:50", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SGOV261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.3396, "open_interest": 1.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0013, "vega": 0.0012, "theta": -0.001, "rho": 0.0001, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-25T10:40:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV261120P00115000", "bid": 14.4, "bid_size": 38.0, "ask": 14.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 14.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.52, "last_trade_time": "2026-11-04T09:34:03", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SGOV261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV261120P00120000", "bid": 19.4, "bid_size": 38.0, "ask": 19.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 19.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SGOV261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120P00125000", "bid": 24.4, "bid_size": 38.0, "ask": 24.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 24.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "SGOV261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120P00130000", "bid": 29.4, "bid_size": 38.0, "ask": 29.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 29.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "SGOV261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120P00135000", "bid": 34.4, "bid_size": 38.0, "ask": 34.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 34.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "SGOV261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.8069, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV261120P00140000", "bid": 39.4, "bid_size": 38.0, "ask": 39.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 39.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "SGOV261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.8798, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 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": "SGOV261120P00145000", "bid": 44.4, "bid_size": 38.0, "ask": 44.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 44.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "SGOV261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.9494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV261120P00150000", "bid": 49.4, "bid_size": 38.0, "ask": 49.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 49.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "SGOV261218C00087000", "bid": 13.6, "bid_size": 20.0, "ask": 13.8, "ask_size": 20.0, "iv": 0.2107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0007, "vega": 0.0012, "theta": 0.0, "rho": 0.05, "theo": 13.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.69, "last_trade_time": "2026-10-02T11:21:14", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SGOV261218P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.2142, "open_interest": 1.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0019, "vega": 0.004, "theta": -0.0006, "rho": -0.0004, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-28T12:27:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV261218C00088000", "bid": 12.6, "bid_size": 7.0, "ask": 12.8, "ask_size": 19.0, "iv": 0.1933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0008, "vega": 0.0013, "theta": 0.0, "rho": 0.0506, "theo": 12.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-07-23T14:46:52", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SGOV261218P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1993, "open_interest": 2.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0023, "vega": 0.0045, "theta": -0.0007, "rho": -0.0004, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-04T12:30:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV261218C00089000", "bid": 11.6, "bid_size": 32.0, "ask": 11.8, "ask_size": 20.0, "iv": 0.176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.001, "vega": 0.0015, "theta": 0.0, "rho": 0.0512, "theo": 11.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.64, "last_trade_time": "2026-09-24T09:35:05", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SGOV261218P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0028, "vega": 0.0051, "theta": -0.0007, "rho": -0.0005, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 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": "SGOV261218C00090000", "bid": 10.6, "bid_size": 32.0, "ask": 10.8, "ask_size": 20.0, "iv": 0.1584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0012, "vega": 0.0017, "theta": 0.0, "rho": 0.0517, "theo": 10.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.74, "last_trade_time": "2026-09-30T12:18:16", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SGOV261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0034, "vega": 0.0059, "theta": -0.0007, "rho": -0.0006, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV261218C00091000", "bid": 9.6, "bid_size": 32.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.1409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0015, "vega": 0.0019, "theta": 0.0, "rho": 0.0523, "theo": 9.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.68, "last_trade_time": "2026-08-24T15:32:35", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SGOV261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0043, "vega": 0.0068, "theta": -0.0008, "rho": -0.0006, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 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": "SGOV261218C00092000", "bid": 8.6, "bid_size": 32.0, "ask": 8.8, "ask_size": 20.0, "iv": 0.1232, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0018, "vega": 0.0024, "theta": 0.0, "rho": 0.0528, "theo": 8.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-08-07T10:34:33", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SGOV261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 0.1403, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0055, "vega": 0.008, "theta": -0.0008, "rho": -0.0008, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 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": "SGOV261218C00093000", "bid": 7.6, "bid_size": 32.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.1042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0024, "vega": 0.0029, "theta": 0.0, "rho": 0.0536, "theo": 7.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.69, "last_trade_time": "2026-10-07T11:51:23", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SGOV261218P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.1254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0072, "vega": 0.0095, "theta": -0.0009, "rho": -0.0009, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 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": "SGOV261218C00094000", "bid": 6.6, "bid_size": 32.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.0804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0032, "vega": 0.0034, "theta": 0.0, "rho": 0.0541, "theo": 6.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-09-24T14:09:10", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SGOV261218P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.1105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0097, "vega": 0.0116, "theta": -0.0009, "rho": -0.0011, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 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": "SGOV261218C00095000", "bid": 5.6, "bid_size": 32.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0044, "vega": 0.0044, "theta": 0.0, "rho": 0.0546, "theo": 5.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-08-24T13:20:46", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SGOV261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 39.0, "iv": 0.0955, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0136, "vega": 0.0144, "theta": -0.001, "rho": -0.0014, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 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": "SGOV261218C00096000", "bid": 4.6, "bid_size": 32.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0064, "vega": 0.0056, "theta": 0.0, "rho": 0.0552, "theo": 4.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-02T13:09:03", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SGOV261218P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 39.0, "iv": 0.0802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0204, "vega": 0.0186, "theta": -0.0011, "rho": -0.0019, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 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": "SGOV261218C00097000", "bid": 3.6, "bid_size": 32.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0097, "vega": 0.0073, "theta": 0.0, "rho": 0.0557, "theo": 3.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-03T13:05:58", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SGOV261218P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 39.0, "iv": 0.0646, "open_interest": 4.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0332, "vega": 0.0251, "theta": -0.0012, "rho": -0.0026, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-06T12:43:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV261218C00098000", "bid": 2.6, "bid_size": 32.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0164, "vega": 0.0106, "theta": 0.0, "rho": 0.0563, "theo": 2.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-22T10:19:25", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SGOV261218P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0419, "open_interest": 7.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0618, "vega": 0.0362, "theta": -0.0013, "rho": -0.004, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-19T11:49:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV261218C00099000", "bid": 1.6, "bid_size": 32.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0326, "vega": 0.0168, "theta": -0.0001, "rho": 0.0568, "theo": 1.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-01T13:42:28", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "SGOV261218P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0265, "open_interest": 18.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.1495, "vega": 0.0579, "theta": -0.0014, "rho": -0.0074, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-26T12:26:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV261218C00100000", "bid": 0.7, "bid_size": 2.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.017, "open_interest": 33.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0824, "vega": 0.0315, "theta": -0.0001, "rho": 0.057, "theo": 0.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T12:00:10", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SGOV261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 0.0091, "open_interest": 928.0, "volume": 0.0, "delta": -0.2221, "gamma": 0.7662, "vega": 0.111, "theta": -0.0015, "rho": -0.0244, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:56:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV261218C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 54.0, "iv": 0.0107, "open_interest": 1833.0, "volume": 0.0, "delta": 0.2641, "gamma": 0.6897, "vega": 0.1098, "theta": -0.0026, "rho": 0.0197, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T12:21:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV261218P00101000", "bid": 0.65, "bid_size": 10.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.0094, "open_interest": 2724.0, "volume": 194.0, "delta": -0.897, "gamma": 0.3253, "vega": 0.0791, "theta": -0.0012, "rho": -0.1018, "theo": 0.7248, "change": -0.025, "open": 0.7, "high": 0.74, "low": 0.69, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:56:36", "percent_change": -3.44828, "prev_day_close": 0.724999994039536}, {"option": "SGOV261218C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 67.0, "iv": 0.0282, "open_interest": 582.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.1498, "vega": 0.0587, "theta": -0.0017, "rho": 0.0063, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-24T09:30:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV261218P00102000", "bid": 1.65, "bid_size": 19.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.0253, "open_interest": 145.0, "volume": 28.0, "delta": -0.9579, "gamma": 0.0914, "vega": 0.0426, "theta": -0.0009, "rho": -0.1099, "theo": 1.7093, "change": 0.0, "open": 1.7, "high": 1.74, "low": 1.65, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:56:36", "percent_change": 7.01231e-07, "prev_day_close": 1.69999998807907}, {"option": "SGOV261218C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.043, "open_interest": 4.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0609, "vega": 0.0357, "theta": -0.0013, "rho": 0.0038, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-05-19T15:29:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV261218P00103000", "bid": 2.65, "bid_size": 19.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.0407, "open_interest": 69.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0419, "vega": 0.0271, "theta": -0.0006, "rho": -0.113, "theo": 2.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-27T09:30:14", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "SGOV261218C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0569, "open_interest": 17.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0322, "vega": 0.0242, "theta": -0.0011, "rho": 0.0021, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-05-20T15:22:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV261218P00104000", "bid": 3.6, "bid_size": 32.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.056, "open_interest": 2.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0236, "vega": 0.019, "theta": -0.0004, "rho": -0.115, "theo": 3.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-10-23T10:02:15", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SGOV261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0194, "vega": 0.0175, "theta": -0.0009, "rho": 0.0014, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 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": "SGOV261218P00105000", "bid": 4.6, "bid_size": 20.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.0711, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0149, "vega": 0.0141, "theta": -0.0003, "rho": -0.1166, "theo": 4.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SGOV261218C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0826, "open_interest": 2.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0127, "vega": 0.0132, "theta": -0.0008, "rho": 0.0013, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-01T11:45:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV261218P00106000", "bid": 5.6, "bid_size": 20.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.0861, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0102, "vega": 0.0109, "theta": -0.0001, "rho": -0.118, "theo": 5.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SGOV261218C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 0.1062, "open_interest": 1.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.009, "vega": 0.0101, "theta": -0.0007, "rho": 0.0008, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-09T11:43:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV261218P00107000", "bid": 6.6, "bid_size": 19.0, "ask": 6.8, "ask_size": 19.0, "iv": 0.1009, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0073, "vega": 0.0087, "theta": 0.0, "rho": -0.1193, "theo": 6.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-07-23T15:45:31", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SGOV261218C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.119, "open_interest": 2.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0065, "vega": 0.0084, "theta": -0.0006, "rho": 0.0006, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-09T11:42:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV261218P00108000", "bid": 7.6, "bid_size": 32.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.1156, "open_interest": 1.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0054, "vega": 0.0071, "theta": 0.0, "rho": -0.1206, "theo": 7.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-09-15T15:47:30", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SGOV261218C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1316, "open_interest": 1.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.005, "vega": 0.0067, "theta": -0.0006, "rho": 0.0005, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-08T13:40:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV261218P00109000", "bid": 8.6, "bid_size": 32.0, "ask": 8.8, "ask_size": 20.0, "iv": 0.1301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0042, "vega": 0.0059, "theta": 0.0, "rho": -0.1218, "theo": 8.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-15T15:53:47", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SGOV261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1438, "open_interest": 1.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0038, "vega": 0.0058, "theta": -0.0005, "rho": 0.0005, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-09T13:25:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV261218P00110000", "bid": 9.6, "bid_size": 20.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.1446, "open_interest": 11.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0033, "vega": 0.005, "theta": 0.0, "rho": -0.123, "theo": 9.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-05T12:55:30", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "SGOV261218C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1556, "open_interest": 3.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0031, "vega": 0.0048, "theta": -0.0005, "rho": 0.0004, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-08T13:41:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV261218P00111000", "bid": 10.6, "bid_size": 32.0, "ask": 10.8, "ask_size": 20.0, "iv": 0.1589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0027, "vega": 0.0043, "theta": 0.0, "rho": -0.1242, "theo": 10.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-07-23T15:42:45", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SGOV261218C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1672, "open_interest": 1.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0025, "vega": 0.0042, "theta": -0.0005, "rho": 0.0003, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-08T13:55:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV261218P00112000", "bid": 11.6, "bid_size": 32.0, "ask": 11.8, "ask_size": 20.0, "iv": 0.173, "open_interest": 1.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0022, "vega": 0.0037, "theta": 0.0, "rho": -0.1253, "theo": 11.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-15T15:58:42", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SGOV261218C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1786, "open_interest": 3.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.002, "vega": 0.0036, "theta": -0.0004, "rho": 0.0003, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-09T12:11:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV261218P00113000", "bid": 12.6, "bid_size": 32.0, "ask": 12.8, "ask_size": 20.0, "iv": 0.1871, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0018, "vega": 0.0033, "theta": 0.0, "rho": -0.1265, "theo": 12.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-15T15:58:57", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SGOV261218C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1899, "open_interest": 1.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0017, "vega": 0.0031, "theta": -0.0004, "rho": 0.0002, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-08T13:56:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV261218P00114000", "bid": 13.5, "bid_size": 32.0, "ask": 13.8, "ask_size": 20.0, "iv": 0.1658, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0015, "vega": 0.0029, "theta": 0.0, "rho": -0.1276, "theo": 13.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-09-01T13:21:14", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SGOV261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.201, "open_interest": 2.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0014, "vega": 0.0028, "theta": -0.0004, "rho": 0.0002, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-06-15T13:57:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV261218P00115000", "bid": 14.5, "bid_size": 32.0, "ask": 14.8, "ask_size": 20.0, "iv": 0.1814, "open_interest": 1.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0013, "vega": 0.0026, "theta": 0.0, "rho": -0.1288, "theo": 14.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.54, "last_trade_time": "2026-09-15T15:59:13", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "SGOV261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.2532, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0003, "rho": 0.0001, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 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": "SGOV261218P00120000", "bid": 19.5, "bid_size": 19.0, "ask": 19.8, "ask_size": 19.0, "iv": 0.2532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0006, "vega": 0.0015, "theta": 0.0, "rho": -0.1344, "theo": 19.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "SGOV261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0002, "rho": 0.0001, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 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": "SGOV261218P00125000", "bid": 24.5, "bid_size": 20.0, "ask": 24.7, "ask_size": 20.0, "iv": 0.2751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.001, "theta": 0.0, "rho": -0.1401, "theo": 24.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "SGOV261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 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": "SGOV261218P00130000", "bid": 29.5, "bid_size": 19.0, "ask": 29.7, "ask_size": 19.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": -0.1457, "theo": 29.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "SGOV261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 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": "SGOV261218P00135000", "bid": 34.4, "bid_size": 19.0, "ask": 34.7, "ask_size": 19.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": -0.1513, "theo": 34.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "SGOV261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV261218P00140000", "bid": 39.4, "bid_size": 19.0, "ask": 39.7, "ask_size": 19.0, "iv": 0.4315, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "SGOV261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 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": "SGOV261218P00145000", "bid": 44.4, "bid_size": 20.0, "ask": 44.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 44.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "SGOV261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV261218P00150000", "bid": 49.4, "bid_size": 19.0, "ask": 49.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 49.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "SGOV270115C00087000", "bid": 13.6, "bid_size": 20.0, "ask": 13.8, "ask_size": 19.0, "iv": 0.178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0004, "vega": 0.001, "theta": 0.0, "rho": 0.0503, "theo": 13.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.68, "last_trade_time": "2026-10-02T09:46:14", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SGOV270115P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0024, "vega": 0.0073, "theta": -0.0006, "rho": -0.0008, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115C00088000", "bid": 12.6, "bid_size": 16.0, "ask": 12.8, "ask_size": 19.0, "iv": 0.1641, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0006, "vega": 0.0012, "theta": 0.0, "rho": 0.0508, "theo": 12.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-09-21T14:44:50", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SGOV270115P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.1545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0029, "vega": 0.0081, "theta": -0.0006, "rho": -0.0009, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115C00089000", "bid": 9.2, "bid_size": 19.0, "ask": 14.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9989, "gamma": 0.0007, "vega": 0.0014, "theta": 0.0, "rho": 0.0514, "theo": 11.6813, "change": -0.01, "open": 11.69, "high": 11.69, "low": 11.69, "tick": "up", "last_trade_price": 11.69, "last_trade_time": "2026-11-09T12:46:26", "percent_change": -0.0854685, "prev_day_close": 11.6999998092651}, {"option": "SGOV270115P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.1432, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0035, "vega": 0.0092, "theta": -0.0006, "rho": -0.001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115C00090000", "bid": 10.6, "bid_size": 5.0, "ask": 10.8, "ask_size": 19.0, "iv": 0.1367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0009, "vega": 0.0016, "theta": 0.0, "rho": 0.052, "theo": 10.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-28T14:27:06", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "SGOV270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 0.132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0042, "vega": 0.0105, "theta": -0.0006, "rho": -0.0012, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115C00091000", "bid": 9.6, "bid_size": 19.0, "ask": 9.8, "ask_size": 19.0, "iv": 0.1233, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0012, "vega": 0.0021, "theta": 0.0, "rho": 0.0526, "theo": 9.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T09:31:50", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SGOV270115P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 36.0, "iv": 0.1208, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0053, "vega": 0.012, "theta": -0.0006, "rho": -0.0014, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115C00092000", "bid": 8.6, "bid_size": 19.0, "ask": 8.8, "ask_size": 19.0, "iv": 0.1096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0016, "vega": 0.0027, "theta": 0.0, "rho": 0.0531, "theo": 8.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-29T10:49:19", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "SGOV270115P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 0.1095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0067, "vega": 0.014, "theta": -0.0007, "rho": -0.0016, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV270115C00093000", "bid": 7.6, "bid_size": 19.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.0958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0022, "vega": 0.0035, "theta": 0.0, "rho": 0.0543, "theo": 7.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.69, "last_trade_time": "2026-10-07T10:50:39", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SGOV270115P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 36.0, "iv": 0.0982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0086, "vega": 0.0166, "theta": -0.0007, "rho": -0.002, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115C00094000", "bid": 6.6, "bid_size": 19.0, "ask": 6.8, "ask_size": 19.0, "iv": 0.0822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0032, "vega": 0.0044, "theta": 0.0, "rho": 0.0549, "theo": 6.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SGOV270115P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 0.0868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0115, "vega": 0.0199, "theta": -0.0008, "rho": -0.0023, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115C00095000", "bid": 5.6, "bid_size": 19.0, "ask": 5.8, "ask_size": 19.0, "iv": 0.0682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0048, "vega": 0.0062, "theta": 0.0, "rho": 0.0555, "theo": 5.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-28T14:33:24", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SGOV270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 34.0, "iv": 0.0753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.016, "vega": 0.0246, "theta": -0.0008, "rho": -0.0029, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115C00096000", "bid": 4.6, "bid_size": 19.0, "ask": 4.8, "ask_size": 19.0, "iv": 0.0526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0074, "vega": 0.0085, "theta": 0.0, "rho": 0.056, "theo": 4.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-09-24T14:03:30", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SGOV270115P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 0.0637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0236, "vega": 0.0312, "theta": -0.0009, "rho": -0.0037, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115C00097000", "bid": 3.6, "bid_size": 19.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0126, "vega": 0.0131, "theta": 0.0, "rho": 0.0579, "theo": 3.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-11-04T10:15:24", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SGOV270115P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 36.0, "iv": 0.0518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0377, "vega": 0.0411, "theta": -0.001, "rho": -0.005, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115C00098000", "bid": 2.6, "bid_size": 20.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0249, "vega": 0.0208, "theta": -0.0001, "rho": 0.0582, "theo": 2.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T12:56:21", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SGOV270115P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.0395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0687, "vega": 0.0574, "theta": -0.0011, "rho": -0.0074, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV270115C00099000", "bid": 1.6, "bid_size": 19.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0608, "vega": 0.0372, "theta": -0.0003, "rho": 0.0605, "theo": 1.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-22T13:13:43", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SGOV270115P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 36.0, "iv": 0.0264, "open_interest": 47.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.1608, "vega": 0.0876, "theta": -0.0014, "rho": -0.0127, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T09:32:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV270115C00100000", "bid": 0.6, "bid_size": 19.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.2742, "vega": 0.0798, "theta": -0.0006, "rho": 0.0613, "theo": 0.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:30:10", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SGOV270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0083, "open_interest": 509.0, "volume": 0.0, "delta": -0.2815, "gamma": 0.6636, "vega": 0.1452, "theta": -0.0017, "rho": -0.0359, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:33:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV270115C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 0.0086, "open_interest": 836.0, "volume": 2.0, "delta": 0.203, "gamma": 0.6753, "vega": 0.1405, "theta": -0.0011, "rho": 0.0354, "theo": 0.0497, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:04:45", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV270115P00101000", "bid": 0.65, "bid_size": 19.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 358.0, "volume": 10.0, "delta": -0.9658, "gamma": 0.1944, "vega": 0.0697, "theta": -0.0002, "rho": -0.1098, "theo": 0.715, "change": 0.025, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T09:59:01", "percent_change": 3.7037, "prev_day_close": 0.675000011920929}, {"option": "SGOV270115C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 0.0213, "open_interest": 2.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.1384, "vega": 0.0791, "theta": -0.0009, "rho": 0.0126, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-12T12:48:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV270115P00102000", "bid": 1.65, "bid_size": 1.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0514, "vega": 0.036, "theta": -0.0001, "rho": -0.1132, "theo": 1.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-10-15T09:57:47", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "SGOV270115C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0324, "open_interest": 5.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0606, "vega": 0.0513, "theta": -0.0008, "rho": 0.007, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-26T15:48:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV270115P00103000", "bid": 2.65, "bid_size": 19.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0241, "vega": 0.0228, "theta": 0.0, "rho": -0.115, "theo": 2.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-10-15T10:19:03", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "SGOV270115C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0428, "open_interest": 15.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0336, "vega": 0.0364, "theta": -0.0007, "rho": 0.0046, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-29T09:30:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV270115P00104000", "bid": 3.6, "bid_size": 20.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.0412, "open_interest": 2.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0139, "vega": 0.0159, "theta": 0.0, "rho": -0.1164, "theo": 3.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-03T13:35:06", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SGOV270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0211, "vega": 0.0273, "theta": -0.0006, "rho": 0.0033, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115P00105000", "bid": 4.6, "bid_size": 19.0, "ask": 4.8, "ask_size": 19.0, "iv": 0.0543, "open_interest": 1.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.009, "vega": 0.0118, "theta": 0.0, "rho": -0.1176, "theo": 4.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-16T10:10:59", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SGOV270115C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 36.0, "iv": 0.0702, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0144, "vega": 0.0213, "theta": -0.0006, "rho": 0.0025, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115P00106000", "bid": 5.6, "bid_size": 20.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.0668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0062, "vega": 0.0092, "theta": 0.0, "rho": -0.1188, "theo": 5.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SGOV270115C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.0802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0103, "vega": 0.0171, "theta": -0.0005, "rho": 0.0019, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115P00107000", "bid": 6.6, "bid_size": 20.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.0789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0045, "vega": 0.0073, "theta": 0.0, "rho": -0.12, "theo": 6.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SGOV270115C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 36.0, "iv": 0.0899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0077, "vega": 0.0141, "theta": -0.0005, "rho": 0.0016, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115P00108000", "bid": 7.6, "bid_size": 29.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.0908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0034, "vega": 0.006, "theta": 0.0, "rho": -0.1212, "theo": 7.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SGOV270115C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.0994, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.006, "vega": 0.0118, "theta": -0.0004, "rho": 0.0013, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115P00109000", "bid": 8.6, "bid_size": 19.0, "ask": 8.8, "ask_size": 19.0, "iv": 0.1024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0026, "vega": 0.005, "theta": 0.0, "rho": -0.1223, "theo": 8.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SGOV270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0047, "vega": 0.01, "theta": -0.0004, "rho": 0.0011, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV270115P00110000", "bid": 9.6, "bid_size": 19.0, "ask": 9.8, "ask_size": 19.0, "iv": 0.114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0021, "vega": 0.0042, "theta": 0.0, "rho": -0.1234, "theo": 9.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SGOV270115C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1177, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0038, "vega": 0.0087, "theta": -0.0004, "rho": 0.0009, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115P00111000", "bid": 10.6, "bid_size": 19.0, "ask": 10.8, "ask_size": 19.0, "iv": 0.1253, "open_interest": 1.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0017, "vega": 0.0036, "theta": 0.0, "rho": -0.1246, "theo": 10.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-09-01T13:22:41", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SGOV270115C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1266, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0031, "vega": 0.0075, "theta": -0.0004, "rho": 0.0008, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115P00112000", "bid": 11.6, "bid_size": 19.0, "ask": 11.8, "ask_size": 19.0, "iv": 0.1365, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0014, "vega": 0.0032, "theta": 0.0, "rho": -0.1257, "theo": 11.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.57, "last_trade_time": "2026-09-16T10:11:42", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SGOV270115C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0026, "vega": 0.0066, "theta": -0.0003, "rho": 0.0007, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115P00113000", "bid": 12.6, "bid_size": 19.0, "ask": 12.8, "ask_size": 19.0, "iv": 0.1475, "open_interest": 2.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0012, "vega": 0.0028, "theta": 0.0, "rho": -0.1268, "theo": 12.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.59, "last_trade_time": "2026-09-16T10:16:44", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SGOV270115C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0022, "vega": 0.0059, "theta": -0.0003, "rho": 0.0006, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV270115P00114000", "bid": 13.5, "bid_size": 19.0, "ask": 13.8, "ask_size": 19.0, "iv": 0.1215, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.001, "vega": 0.0024, "theta": 0.0, "rho": -0.1279, "theo": 13.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SGOV270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1521, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0019, "vega": 0.0052, "theta": -0.0003, "rho": 0.0005, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115P00115000", "bid": 14.5, "bid_size": 19.0, "ask": 14.8, "ask_size": 19.0, "iv": 0.1369, "open_interest": 2.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0008, "vega": 0.0021, "theta": 0.0, "rho": -0.129, "theo": 14.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.57, "last_trade_time": "2026-09-16T10:18:08", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "SGOV270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.001, "vega": 0.0032, "theta": -0.0002, "rho": 0.0003, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115P00120000", "bid": 19.5, "bid_size": 19.0, "ask": 19.8, "ask_size": 19.0, "iv": 0.1973, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0013, "theta": 0.0, "rho": -0.1346, "theo": 19.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "SGOV270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0002, "rho": 0.0002, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115P00125000", "bid": 24.5, "bid_size": 20.0, "ask": 24.7, "ask_size": 20.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": -0.1402, "theo": 24.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "SGOV270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0002, "rho": 0.0001, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115P00130000", "bid": 29.5, "bid_size": 29.0, "ask": 29.7, "ask_size": 20.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": -0.1458, "theo": 29.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "SGOV270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0001, "rho": 0.0001, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115P00135000", "bid": 34.4, "bid_size": 19.0, "ask": 34.7, "ask_size": 19.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": -0.1514, "theo": 34.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "SGOV270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0001, "rho": 0.0001, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115P00140000", "bid": 39.4, "bid_size": 19.0, "ask": 39.7, "ask_size": 19.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": -0.0788, "theo": 39.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "SGOV270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0001, "rho": 0.0001, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115P00145000", "bid": 44.4, "bid_size": 20.0, "ask": 44.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 44.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "SGOV270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 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": "SGOV270115P00150000", "bid": 49.4, "bid_size": 20.0, "ask": 49.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 49.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "SGOV270319C00087000", "bid": 13.6, "bid_size": 20.0, "ask": 13.8, "ask_size": 19.0, "iv": 0.1387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0501, "theo": 13.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-28T14:28:13", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SGOV270319P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1191, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0029, "vega": 0.0131, "theta": -0.0004, "rho": -0.002, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319C00088000", "bid": 12.6, "bid_size": 25.0, "ask": 12.8, "ask_size": 20.0, "iv": 0.128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0507, "theo": 12.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.68, "last_trade_time": "2026-09-24T14:55:02", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SGOV270319P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0035, "vega": 0.0147, "theta": -0.0004, "rho": -0.0022, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319C00089000", "bid": 11.6, "bid_size": 25.0, "ask": 11.8, "ask_size": 20.0, "iv": 0.1173, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0012, "theta": 0.0, "rho": 0.0515, "theo": 11.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.71, "last_trade_time": "2026-11-04T09:55:43", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SGOV270319P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0042, "vega": 0.0166, "theta": -0.0004, "rho": -0.0025, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319C00090000", "bid": 10.6, "bid_size": 20.0, "ask": 10.8, "ask_size": 19.0, "iv": 0.1068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0005, "vega": 0.0016, "theta": 0.0, "rho": 0.0526, "theo": 10.6759, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.0948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.005, "vega": 0.0188, "theta": -0.0004, "rho": -0.0029, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319C00091000", "bid": 9.6, "bid_size": 19.0, "ask": 9.8, "ask_size": 19.0, "iv": 0.0965, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0008, "vega": 0.0023, "theta": 0.0, "rho": 0.0531, "theo": 9.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.69, "last_trade_time": "2026-09-24T13:13:12", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SGOV270319P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.0867, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0062, "vega": 0.0215, "theta": -0.0004, "rho": -0.0033, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319C00092000", "bid": 8.6, "bid_size": 19.0, "ask": 8.8, "ask_size": 19.0, "iv": 0.0862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0012, "vega": 0.0035, "theta": 0.0, "rho": 0.0537, "theo": 8.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.66, "last_trade_time": "2026-09-17T09:43:41", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SGOV270319P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.0786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0078, "vega": 0.025, "theta": -0.0004, "rho": -0.0038, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319C00093000", "bid": 7.6, "bid_size": 19.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.0761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0019, "vega": 0.0048, "theta": 0.0, "rho": 0.0559, "theo": 7.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.69, "last_trade_time": "2026-09-24T13:14:30", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SGOV270319P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.0704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0101, "vega": 0.0293, "theta": -0.0005, "rho": -0.0046, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319C00094000", "bid": 6.6, "bid_size": 19.0, "ask": 6.8, "ask_size": 19.0, "iv": 0.066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0031, "vega": 0.0079, "theta": 0.0, "rho": 0.0572, "theo": 6.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-09-24T13:24:07", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SGOV270319P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.0623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0134, "vega": 0.0352, "theta": -0.0005, "rho": -0.0054, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319C00095000", "bid": 5.6, "bid_size": 19.0, "ask": 5.8, "ask_size": 19.0, "iv": 0.0561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0054, "vega": 0.0117, "theta": 0.0, "rho": 0.0596, "theo": 5.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-09-24T13:15:17", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SGOV270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0184, "vega": 0.0429, "theta": -0.0005, "rho": -0.007, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319C00096000", "bid": 4.6, "bid_size": 19.0, "ask": 4.8, "ask_size": 19.0, "iv": 0.0461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0094, "vega": 0.0188, "theta": 0.0, "rho": 0.0645, "theo": 4.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-02T13:13:40", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SGOV270319P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.0457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0268, "vega": 0.0537, "theta": -0.0006, "rho": -0.0087, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319C00097000", "bid": 3.6, "bid_size": 19.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.0361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0185, "vega": 0.0304, "theta": 0.0, "rho": 0.0706, "theo": 3.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-24T12:53:44", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SGOV270319P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 36.0, "iv": 0.0371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0419, "vega": 0.0695, "theta": -0.0006, "rho": -0.0117, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV270319C00098000", "bid": 2.6, "bid_size": 20.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0392, "vega": 0.0503, "theta": 0.0, "rho": 0.0827, "theo": 2.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-28T10:27:20", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "SGOV270319P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.0283, "open_interest": 1.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0737, "vega": 0.0942, "theta": -0.0007, "rho": -0.017, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T13:05:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV270319C00099000", "bid": 1.6, "bid_size": 19.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.1006, "vega": 0.086, "theta": -0.0003, "rho": 0.106, "theo": 1.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "SGOV270319P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.0189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.16, "vega": 0.1358, "theta": -0.0008, "rho": -0.0295, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319C00100000", "bid": 0.6, "bid_size": 19.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 120.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.4015, "vega": 0.1572, "theta": -0.0006, "rho": 0.1485, "theo": 0.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SGOV270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.0081, "open_interest": 73.0, "volume": 0.0, "delta": -0.2755, "gamma": 0.6176, "vega": 0.207, "theta": -0.001, "rho": -0.0683, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T11:10:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV270319C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 52.0, "iv": 0.0058, "open_interest": 221.0, "volume": 61.0, "delta": 0.2622, "gamma": 0.6448, "vega": 0.2111, "theta": -0.0007, "rho": 0.0794, "theo": 0.0802, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:14:45", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV270319P00101000", "bid": 0.7, "bid_size": 5.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.0128, "open_interest": 10.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.1764, "vega": 0.1042, "theta": -0.0001, "rho": -0.1142, "theo": 0.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-05T11:02:56", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SGOV270319C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0152, "open_interest": 5.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.1647, "vega": 0.1349, "theta": -0.0006, "rho": 0.0298, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV270319P00102000", "bid": 1.65, "bid_size": 19.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0418, "vega": 0.0517, "theta": 0.0, "rho": -0.1158, "theo": 1.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-09-16T10:28:49", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "SGOV270319C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0232, "open_interest": 0.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0744, "vega": 0.0931, "theta": -0.0006, "rho": 0.0173, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV270319P00103000", "bid": 2.65, "bid_size": 20.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0184, "vega": 0.0306, "theta": 0.0, "rho": -0.1169, "theo": 2.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-04T15:04:53", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "SGOV270319C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0307, "open_interest": 0.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0422, "vega": 0.0687, "theta": -0.0005, "rho": 0.0117, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV270319P00104000", "bid": 3.6, "bid_size": 25.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0099, "vega": 0.0198, "theta": 0.0, "rho": -0.1177, "theo": 3.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SGOV270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0379, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0271, "vega": 0.053, "theta": -0.0005, "rho": 0.0086, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319P00105000", "bid": 4.6, "bid_size": 20.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0061, "vega": 0.0136, "theta": 0.0, "rho": -0.1187, "theo": 4.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SGOV270319C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.0504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0188, "vega": 0.0423, "theta": -0.0004, "rho": 0.0066, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319P00106000", "bid": 5.6, "bid_size": 20.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.004, "vega": 0.0098, "theta": 0.0, "rho": -0.1196, "theo": 5.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SGOV270319C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.0576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0137, "vega": 0.0347, "theta": -0.0004, "rho": 0.0053, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319P00107000", "bid": 6.6, "bid_size": 25.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.0538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0027, "vega": 0.0072, "theta": 0.0, "rho": -0.1208, "theo": 6.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SGOV270319C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.0646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0104, "vega": 0.029, "theta": -0.0004, "rho": 0.0043, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV270319P00108000", "bid": 7.6, "bid_size": 25.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.0649, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.002, "vega": 0.0056, "theta": 0.0, "rho": -0.1217, "theo": 7.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SGOV270319C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 37.0, "iv": 0.0715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0081, "vega": 0.0246, "theta": -0.0004, "rho": 0.0036, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319P00109000", "bid": 8.6, "bid_size": 20.0, "ask": 8.8, "ask_size": 20.0, "iv": 0.0747, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0014, "vega": 0.0043, "theta": 0.0, "rho": -0.1227, "theo": 8.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SGOV270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.0781, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0065, "vega": 0.0212, "theta": -0.0003, "rho": 0.0031, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319P00110000", "bid": 9.6, "bid_size": 20.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.0841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0011, "vega": 0.0034, "theta": 0.0, "rho": -0.1238, "theo": 9.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SGOV270319C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.0846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0053, "vega": 0.0185, "theta": -0.0003, "rho": 0.0027, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319P00111000", "bid": 10.6, "bid_size": 19.0, "ask": 10.8, "ask_size": 19.0, "iv": 0.0932, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0008, "vega": 0.0028, "theta": 0.0, "rho": -0.1248, "theo": 10.6763, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.091, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0044, "vega": 0.0162, "theta": -0.0003, "rho": 0.0023, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319P00112000", "bid": 11.6, "bid_size": 19.0, "ask": 11.8, "ask_size": 19.0, "iv": 0.102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0007, "vega": 0.0023, "theta": 0.0, "rho": -0.1259, "theo": 11.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SGOV270319C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.0972, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0037, "vega": 0.0144, "theta": -0.0003, "rho": 0.002, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319P00113000", "bid": 12.6, "bid_size": 19.0, "ask": 12.8, "ask_size": 19.0, "iv": 0.1107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0005, "vega": 0.0018, "theta": 0.0, "rho": -0.127, "theo": 12.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SGOV270319C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1033, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0031, "vega": 0.0128, "theta": -0.0003, "rho": 0.0018, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319P00114000", "bid": 13.5, "bid_size": 19.0, "ask": 13.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0015, "theta": 0.0, "rho": -0.1281, "theo": 13.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SGOV270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1094, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0027, "vega": 0.0115, "theta": -0.0002, "rho": 0.0016, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319P00115000", "bid": 14.5, "bid_size": 19.0, "ask": 14.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0013, "theta": 0.0, "rho": -0.1291, "theo": 14.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "SGOV270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0014, "vega": 0.0072, "theta": -0.0002, "rho": 0.001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319P00120000", "bid": 19.5, "bid_size": 19.0, "ask": 19.8, "ask_size": 19.0, "iv": 0.147, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": -0.1347, "theo": 19.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "SGOV270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1646, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0008, "vega": 0.0049, "theta": -0.0002, "rho": 0.0007, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319P00125000", "bid": 24.5, "bid_size": 20.0, "ask": 24.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": -0.1402, "theo": 24.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "SGOV270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0005, "vega": 0.0036, "theta": -0.0001, "rho": 0.0005, "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": 0.0500000007450581}, {"option": "SGOV270319P00130000", "bid": 29.5, "bid_size": 25.0, "ask": 29.7, "ask_size": 20.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.1458, "theo": 29.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "SGOV270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0001, "rho": 0.0004, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319P00135000", "bid": 34.4, "bid_size": 19.0, "ask": 34.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1513, "theo": 34.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "SGOV270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0001, "rho": 0.0003, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319P00140000", "bid": 39.4, "bid_size": 19.0, "ask": 39.7, "ask_size": 19.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1569, "theo": 39.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "SGOV270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0001, "rho": 0.0002, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319P00145000", "bid": 44.4, "bid_size": 25.0, "ask": 44.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "SGOV270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0001, "rho": 0.0002, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 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": "SGOV270319P00150000", "bid": 49.4, "bid_size": 20.0, "ask": 49.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 49.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "SGOV270617C00087000", "bid": 13.6, "bid_size": 19.0, "ask": 13.8, "ask_size": 19.0, "iv": 0.1209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0499, "theo": 13.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.74, "last_trade_time": "2026-09-30T15:15:38", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SGOV270617P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.0911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0025, "vega": 0.0154, "theta": -0.0002, "rho": -0.0027, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617C00088000", "bid": 12.6, "bid_size": 19.0, "ask": 12.8, "ask_size": 19.0, "iv": 0.1119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0505, "theo": 12.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SGOV270617P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.0848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0029, "vega": 0.0174, "theta": -0.0002, "rho": -0.0029, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617C00089000", "bid": 11.6, "bid_size": 1.0, "ask": 11.8, "ask_size": 19.0, "iv": 0.103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.051, "theo": 11.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-10-12T14:41:10", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SGOV270617P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.0786, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0036, "vega": 0.0198, "theta": -0.0002, "rho": -0.0033, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617C00090000", "bid": 10.6, "bid_size": 19.0, "ask": 10.8, "ask_size": 19.0, "iv": 0.0941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0516, "theo": 10.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.69, "last_trade_time": "2026-09-24T15:57:39", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SGOV270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.0724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0043, "vega": 0.0227, "theta": -0.0002, "rho": -0.0038, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617C00091000", "bid": 9.6, "bid_size": 22.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.0854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0522, "theo": 9.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.64, "last_trade_time": "2026-09-21T14:56:32", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SGOV270617P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 16.0, "iv": 0.0661, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0054, "vega": 0.0265, "theta": -0.0002, "rho": -0.0045, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617C00092000", "bid": 8.6, "bid_size": 22.0, "ask": 8.8, "ask_size": 20.0, "iv": 0.0767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0528, "theo": 8.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SGOV270617P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 16.0, "iv": 0.0599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0069, "vega": 0.0311, "theta": -0.0002, "rho": -0.0052, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617C00093000", "bid": 7.6, "bid_size": 22.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.0681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0533, "theo": 7.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SGOV270617P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 16.0, "iv": 0.0536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.009, "vega": 0.0372, "theta": -0.0002, "rho": -0.0062, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617C00094000", "bid": 6.6, "bid_size": 22.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.0595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0539, "theo": 6.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-09-24T15:36:33", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SGOV270617P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 16.0, "iv": 0.0473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0122, "vega": 0.045, "theta": -0.0002, "rho": -0.0078, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617C00095000", "bid": 5.6, "bid_size": 22.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.0511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.0545, "theo": 5.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-09-24T14:16:58", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SGOV270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 16.0, "iv": 0.041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.017, "vega": 0.056, "theta": -0.0002, "rho": -0.0096, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617C00096000", "bid": 4.6, "bid_size": 22.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.0427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0055, "theta": 0.0, "rho": 0.0551, "theo": 4.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-28T14:24:44", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SGOV270617P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 16.0, "iv": 0.0345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0253, "vega": 0.0712, "theta": -0.0003, "rho": -0.0127, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617C00097000", "bid": 3.6, "bid_size": 22.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.0343, "open_interest": 10.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0008, "vega": 0.0139, "theta": 0.0, "rho": 0.056, "theo": 3.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-15T09:33:07", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SGOV270617P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 36.0, "iv": 0.0244, "open_interest": 36.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0408, "vega": 0.0937, "theta": -0.0003, "rho": -0.0184, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-21T10:31:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV270617C00098000", "bid": 2.6, "bid_size": 19.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0034, "vega": 0.0331, "theta": 0.0, "rho": 0.0573, "theo": 2.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-10-26T15:57:19", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "SGOV270617P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 16.0, "iv": 0.021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0743, "vega": 0.1286, "theta": -0.0003, "rho": -0.0275, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617C00099000", "bid": 1.6, "bid_size": 19.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 82.0, "volume": 1.0, "delta": 0.9973, "gamma": 0.0165, "vega": 0.0785, "theta": 0.0, "rho": 0.0619, "theo": 1.6904, "change": 0.25, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 14.7059, "prev_day_close": 1.69999998807907}, {"option": "SGOV270617P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.0138, "open_interest": 110.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.1695, "vega": 0.1865, "theta": -0.0004, "rho": -0.0505, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T11:10:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV270617C00100000", "bid": 0.65, "bid_size": 11.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.0086, "open_interest": 430.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.2149, "vega": 0.1801, "theta": 0.0, "rho": 0.091, "theo": 0.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "SGOV270617P00100000", "bid": 0.05, "bid_size": 30.0, "ask": 0.1, "ask_size": 16.0, "iv": 0.0065, "open_interest": 404.0, "volume": 0.0, "delta": -0.284, "gamma": 0.6218, "vega": 0.2783, "theta": -0.0004, "rho": -0.1482, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T15:11:14", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "SGOV270617C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 36.0, "iv": 0.0072, "open_interest": 414.0, "volume": 3.0, "delta": 0.2612, "gamma": 0.5679, "vega": 0.2728, "theta": -0.0004, "rho": 0.1365, "theo": 0.0896, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:41:39", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "SGOV270617P00101000", "bid": 0.65, "bid_size": 13.0, "ask": 0.8, "ask_size": 5.0, "iv": 0.0104, "open_interest": 1229.0, "volume": 6.0, "delta": -0.9587, "gamma": 0.2666, "vega": 0.1829, "theta": 0.0, "rho": -0.1322, "theo": 0.7504, "change": 0.03, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T10:40:23", "percent_change": 4.0, "prev_day_close": 0.75}, {"option": "SGOV270617C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.012, "open_interest": 476.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.1652, "vega": 0.1869, "theta": -0.0004, "rho": 0.0532, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T10:30:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV270617P00102000", "bid": 1.65, "bid_size": 19.0, "ask": 1.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0498, "vega": 0.0936, "theta": 0.0, "rho": -0.1217, "theo": 1.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SGOV270617C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0766, "vega": 0.1332, "theta": -0.0004, "rho": 0.0307, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV270617P00103000", "bid": 2.65, "bid_size": 20.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0167, "vega": 0.0501, "theta": 0.0, "rho": -0.119, "theo": 2.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "SGOV270617C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.024, "open_interest": 167.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0439, "vega": 0.0997, "theta": -0.0003, "rho": 0.021, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T14:49:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV270617P00104000", "bid": 3.6, "bid_size": 22.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.007, "vega": 0.0283, "theta": 0.0, "rho": -0.1184, "theo": 3.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SGOV270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0295, "open_interest": 0.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0282, "vega": 0.0776, "theta": -0.0003, "rho": 0.0153, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617P00105000", "bid": 4.6, "bid_size": 22.0, "ask": 4.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0034, "vega": 0.0168, "theta": 0.0, "rho": -0.1188, "theo": 4.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SGOV270617C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0348, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0195, "vega": 0.0624, "theta": -0.0003, "rho": 0.0117, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617P00106000", "bid": 5.6, "bid_size": 22.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0018, "vega": 0.0102, "theta": 0.0, "rho": -0.1197, "theo": 5.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SGOV270617C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0399, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0142, "vega": 0.0513, "theta": -0.0002, "rho": 0.0095, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617P00107000", "bid": 6.6, "bid_size": 22.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.001, "vega": 0.0065, "theta": 0.0, "rho": -0.1203, "theo": 6.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SGOV270617C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0108, "vega": 0.0428, "theta": -0.0002, "rho": 0.0076, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617P00108000", "bid": 7.6, "bid_size": 22.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0006, "vega": 0.0042, "theta": 0.0, "rho": -0.1214, "theo": 7.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SGOV270617C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 16.0, "iv": 0.0554, "open_interest": 0.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0084, "vega": 0.0364, "theta": -0.0002, "rho": 0.0064, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617P00109000", "bid": 8.6, "bid_size": 22.0, "ask": 8.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0028, "theta": 0.0, "rho": -0.1225, "theo": 8.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SGOV270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 16.0, "iv": 0.0606, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0068, "vega": 0.0313, "theta": -0.0002, "rho": 0.0054, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617P00110000", "bid": 9.6, "bid_size": 22.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0018, "theta": 0.0, "rho": -0.1235, "theo": 9.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SGOV270617C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.0656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0055, "vega": 0.0272, "theta": -0.0002, "rho": 0.0047, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV270617P00111000", "bid": 10.6, "bid_size": 20.0, "ask": 10.8, "ask_size": 19.0, "iv": 0.0679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": -0.1246, "theo": 10.6953, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.0704, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0046, "vega": 0.0239, "theta": -0.0002, "rho": 0.004, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617P00112000", "bid": 11.6, "bid_size": 20.0, "ask": 11.8, "ask_size": 19.0, "iv": 0.077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": -0.1257, "theo": 11.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SGOV270617C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.0753, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0038, "vega": 0.0212, "theta": -0.0002, "rho": 0.0036, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617P00113000", "bid": 12.6, "bid_size": 19.0, "ask": 12.8, "ask_size": 19.0, "iv": 0.0852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": -0.1268, "theo": 12.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SGOV270617C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.08, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0032, "vega": 0.0188, "theta": -0.0002, "rho": 0.0031, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617P00114000", "bid": 13.5, "bid_size": 22.0, "ask": 13.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": -0.1279, "theo": 13.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SGOV270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.0846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0028, "vega": 0.0169, "theta": -0.0001, "rho": 0.0028, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617P00115000", "bid": 14.5, "bid_size": 22.0, "ask": 14.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": -0.129, "theo": 14.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "SGOV270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1067, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0014, "vega": 0.0105, "theta": -0.0001, "rho": 0.0017, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617P00120000", "bid": 19.5, "bid_size": 22.0, "ask": 19.8, "ask_size": 20.0, "iv": 0.0983, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1346, "theo": 19.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "SGOV270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1272, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0008, "vega": 0.0071, "theta": -0.0001, "rho": 0.0011, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617P00125000", "bid": 24.5, "bid_size": 22.0, "ask": 24.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1402, "theo": 24.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "SGOV270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0006, "vega": 0.0051, "theta": -0.0001, "rho": 0.0008, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617P00130000", "bid": 29.5, "bid_size": 20.0, "ask": 29.7, "ask_size": 19.0, "iv": 0.1438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1457, "theo": 29.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "SGOV270617C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0001, "rho": 0.0006, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617P00135000", "bid": 34.4, "bid_size": 22.0, "ask": 34.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1513, "theo": 34.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "SGOV270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0029, "theta": -0.0001, "rho": 0.0004, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617P00140000", "bid": 39.4, "bid_size": 22.0, "ask": 39.7, "ask_size": 20.0, "iv": 0.1845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1569, "theo": 39.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "SGOV270617C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0023, "theta": 0.0, "rho": 0.0004, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617P00145000", "bid": 44.4, "bid_size": 22.0, "ask": 44.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1625, "theo": 44.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "SGOV270617C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.2137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0003, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 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": "SGOV270617P00150000", "bid": 49.4, "bid_size": 19.0, "ask": 49.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "SGOV280121C00087000", "bid": 13.6, "bid_size": 19.0, "ask": 13.8, "ask_size": 19.0, "iv": 0.0926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0499, "theo": 13.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.64, "last_trade_time": "2026-09-21T15:56:27", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SGOV280121P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 0.0651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0053, "vega": 0.0489, "theta": -0.0002, "rho": -0.0142, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 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": "SGOV280121C00088000", "bid": 12.6, "bid_size": 19.0, "ask": 12.8, "ask_size": 19.0, "iv": 0.0852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0505, "theo": 12.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-08-07T10:26:23", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SGOV280121P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 0.0606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0062, "vega": 0.0541, "theta": -0.0002, "rho": -0.0155, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 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": "SGOV280121C00089000", "bid": 11.6, "bid_size": 19.0, "ask": 11.8, "ask_size": 19.0, "iv": 0.0779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.051, "theo": 11.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.69, "last_trade_time": "2026-09-24T15:45:46", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SGOV280121P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 0.0562, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0073, "vega": 0.0601, "theta": -0.0002, "rho": -0.0176, "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": 0.0500000007450581}, {"option": "SGOV280121C00090000", "bid": 10.6, "bid_size": 19.0, "ask": 10.8, "ask_size": 19.0, "iv": 0.0707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0516, "theo": 10.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.69, "last_trade_time": "2026-09-24T15:20:50", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SGOV280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 0.0517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0088, "vega": 0.0673, "theta": -0.0002, "rho": -0.0198, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 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": "SGOV280121C00091000", "bid": 9.6, "bid_size": 19.0, "ask": 9.8, "ask_size": 19.0, "iv": 0.0636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0522, "theo": 9.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-24T15:48:43", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SGOV280121P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.0473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0106, "vega": 0.0761, "theta": -0.0003, "rho": -0.0224, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 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": "SGOV280121C00092000", "bid": 8.6, "bid_size": 20.0, "ask": 8.8, "ask_size": 19.0, "iv": 0.0566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0528, "theo": 8.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.69, "last_trade_time": "2026-09-24T14:15:01", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SGOV280121P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.0428, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0132, "vega": 0.0865, "theta": -0.0003, "rho": -0.0262, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV280121C00093000", "bid": 7.6, "bid_size": 20.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.0496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.005, "theta": 0.0, "rho": 0.0533, "theo": 7.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.69, "last_trade_time": "2026-09-24T13:48:46", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SGOV280121P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.0384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0167, "vega": 0.0995, "theta": -0.0003, "rho": -0.0301, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 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": "SGOV280121C00094000", "bid": 6.6, "bid_size": 20.0, "ask": 6.8, "ask_size": 19.0, "iv": 0.0427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0126, "theta": 0.0, "rho": 0.0544, "theo": 6.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-08-24T15:46:59", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SGOV280121P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.0338, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0217, "vega": 0.1158, "theta": -0.0003, "rho": -0.0373, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 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": "SGOV280121C00095000", "bid": 5.6, "bid_size": 20.0, "ask": 5.8, "ask_size": 19.0, "iv": 0.0358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0016, "vega": 0.0278, "theta": 0.0, "rho": 0.059, "theo": 5.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-16T11:55:03", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SGOV280121P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.0293, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0292, "vega": 0.1363, "theta": -0.0003, "rho": -0.0438, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 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": "SGOV280121C00096000", "bid": 4.6, "bid_size": 20.0, "ask": 4.8, "ask_size": 19.0, "iv": 0.0288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0082, "vega": 0.0587, "theta": 0.0, "rho": 0.085, "theo": 4.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-16T11:55:12", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SGOV280121P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.0247, "open_interest": 5.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.041, "vega": 0.1636, "theta": -0.0003, "rho": -0.0588, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T09:36:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV280121C00097000", "bid": 3.6, "bid_size": 20.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.0216, "open_interest": 1.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0301, "vega": 0.1072, "theta": 0.0, "rho": 0.2165, "theo": 3.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T10:07:35", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SGOV280121P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.0199, "open_interest": 23.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0613, "vega": 0.2003, "theta": -0.0004, "rho": -0.0767, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:58:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV280121C00098000", "bid": 2.6, "bid_size": 19.0, "ask": 2.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0873, "vega": 0.1731, "theta": 0.0, "rho": 0.4758, "theo": 2.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-14T09:30:21", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "SGOV280121P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.015, "open_interest": 12.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.1006, "vega": 0.2495, "theta": -0.0004, "rho": -0.1092, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T14:52:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SGOV280121C00099000", "bid": 1.6, "bid_size": 19.0, "ask": 1.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.1485, "vega": 0.2492, "theta": -0.0001, "rho": 0.6736, "theo": 1.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-14T09:30:11", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "SGOV280121P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.014, "open_interest": 18.0, "volume": 1.0, "delta": -0.1703, "gamma": 0.1907, "vega": 0.3182, "theta": -0.0004, "rho": -0.1772, "theo": 0.1195, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:28:43", "percent_change": -20.0, "prev_day_close": 0.0750000029802322}, {"option": "SGOV280121C00100000", "bid": 0.75, "bid_size": 5.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.0083, "open_interest": 47.0, "volume": 1.0, "delta": 0.8075, "gamma": 0.3348, "vega": 0.3445, "theta": -0.0002, "rho": 0.733, "theo": 0.7944, "change": 0.05, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 6.25, "prev_day_close": 0.800000011920929}, {"option": "SGOV280121P00100000", "bid": 0.05, "bid_size": 19.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.0059, "open_interest": 125.0, "volume": 0.0, "delta": -0.3651, "gamma": 0.4489, "vega": 0.3968, "theta": -0.0004, "rho": -0.3734, "theo": 0.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T09:52:47", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SGOV280121C00101000", "bid": 0.1, "bid_size": 1.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.0064, "open_interest": 231.0, "volume": 0.0, "delta": 0.3392, "gamma": 0.5856, "vega": 0.3991, "theta": -0.0003, "rho": 0.3736, "theo": 0.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T10:52:16", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SGOV280121P00101000", "bid": 0.75, "bid_size": 9.0, "ask": 0.8, "ask_size": 5.0, "iv": 0.0081, "open_interest": 591.0, "volume": 53.0, "delta": -0.915, "gamma": 0.4803, "vega": 0.3139, "theta": -0.0001, "rho": -0.2013, "theo": 0.7347, "change": 0.0, "open": 0.76, "high": 0.85, "low": 0.76, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T10:37:58", "percent_change": -1.49012e-06, "prev_day_close": 0.800000011920929}, {"option": "SGOV280121C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.0095, "open_interest": 93.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.1937, "vega": 0.301, "theta": -0.0002, "rho": 0.1453, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T09:36:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV280121P00102000", "bid": 1.65, "bid_size": 10.0, "ask": 1.8, "ask_size": 5.0, "iv": 0.012, "open_interest": 1.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0392, "vega": 0.1663, "theta": 0.0, "rho": -0.119, "theo": 1.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-16T12:05:01", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "SGOV280121C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0125, "open_interest": 104.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0924, "vega": 0.2278, "theta": -0.0002, "rho": 0.0851, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:24:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV280121P00103000", "bid": 2.65, "bid_size": 28.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.019, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0046, "vega": 0.0786, "theta": 0.0, "rho": -0.116, "theo": 2.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "SGOV280121C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0166, "open_interest": 0.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.054, "vega": 0.1783, "theta": -0.0002, "rho": 0.0577, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 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": "SGOV280121P00104000", "bid": 3.6, "bid_size": 19.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0007, "vega": 0.0332, "theta": 0.0, "rho": -0.1168, "theo": 3.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SGOV280121C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0205, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0354, "vega": 0.1436, "theta": -0.0002, "rho": 0.0428, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 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": "SGOV280121P00105000", "bid": 4.6, "bid_size": 19.0, "ask": 4.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0136, "theta": 0.0, "rho": -0.1178, "theo": 4.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SGOV280121C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0243, "open_interest": 0.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0249, "vega": 0.1183, "theta": -0.0002, "rho": 0.0333, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 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": "SGOV280121P00106000", "bid": 5.6, "bid_size": 19.0, "ask": 5.8, "ask_size": 19.0, "iv": 0.0307, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0057, "theta": 0.0, "rho": -0.1189, "theo": 5.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SGOV280121C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0279, "open_interest": 0.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0184, "vega": 0.0992, "theta": -0.0002, "rho": 0.0267, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 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": "SGOV280121P00107000", "bid": 6.6, "bid_size": 19.0, "ask": 6.8, "ask_size": 19.0, "iv": 0.0397, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": -0.12, "theo": 6.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SGOV280121C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.0352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0141, "vega": 0.0846, "theta": -0.0002, "rho": 0.0221, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 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": "SGOV280121P00108000", "bid": 7.6, "bid_size": 20.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.0467, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": -0.1212, "theo": 7.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SGOV280121C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0112, "vega": 0.073, "theta": -0.0001, "rho": 0.0186, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 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": "SGOV280121P00109000", "bid": 8.6, "bid_size": 20.0, "ask": 8.8, "ask_size": 19.0, "iv": 0.0533, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": -0.1223, "theo": 8.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SGOV280121C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.0426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.009, "vega": 0.0636, "theta": -0.0001, "rho": 0.0159, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 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": "SGOV280121P00110000", "bid": 9.6, "bid_size": 19.0, "ask": 9.8, "ask_size": 19.0, "iv": 0.0595, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1234, "theo": 9.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SGOV280121C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.0462, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0074, "vega": 0.056, "theta": -0.0001, "rho": 0.0138, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 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": "SGOV280121P00111000", "bid": 10.6, "bid_size": 19.0, "ask": 10.8, "ask_size": 19.0, "iv": 0.0654, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1245, "theo": 10.6742, "change": 0.0, "open": 0.0, "high": 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": "SGOV280121C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.0497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0062, "vega": 0.0497, "theta": -0.0001, "rho": 0.0121, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 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": "SGOV280121P00112000", "bid": 11.6, "bid_size": 19.0, "ask": 11.8, "ask_size": 19.0, "iv": 0.0714, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1256, "theo": 11.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SGOV280121C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.0531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0052, "vega": 0.0444, "theta": -0.0001, "rho": 0.0106, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 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": "SGOV280121P00113000", "bid": 12.6, "bid_size": 19.0, "ask": 12.8, "ask_size": 19.0, "iv": 0.0772, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1268, "theo": 12.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SGOV280121C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.0564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0045, "vega": 0.0399, "theta": -0.0001, "rho": 0.0095, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 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": "SGOV280121P00114000", "bid": 13.5, "bid_size": 20.0, "ask": 13.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1279, "theo": 13.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SGOV280121C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.0597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0039, "vega": 0.0361, "theta": -0.0001, "rho": 0.0085, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV280121P00115000", "bid": 14.5, "bid_size": 20.0, "ask": 14.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.129, "theo": 14.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "SGOV280616C00087000", "bid": 13.6, "bid_size": 5.0, "ask": 13.8, "ask_size": 2.0, "iv": 0.0868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0475, "theo": 13.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-11-06T11:02:11", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SGOV280616P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 21.0, "iv": 0.0569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0053, "vega": 0.0591, "theta": -0.0002, "rho": -0.0193, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV280616C00088000", "bid": 12.6, "bid_size": 19.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.0799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0481, "theo": 12.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.69, "last_trade_time": "2026-09-24T14:32:01", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SGOV280616P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 21.0, "iv": 0.0531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0062, "vega": 0.0656, "theta": -0.0002, "rho": -0.0211, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 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": "SGOV280616C00089000", "bid": 11.6, "bid_size": 19.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.0731, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0486, "theo": 11.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-05T15:49:17", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "SGOV280616P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 21.0, "iv": 0.0492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0074, "vega": 0.0734, "theta": -0.0002, "rho": -0.0245, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 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": "SGOV280616C00090000", "bid": 10.6, "bid_size": 19.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.0664, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0492, "theo": 10.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-03T15:33:13", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SGOV280616P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 22.0, "iv": 0.0454, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.009, "vega": 0.0826, "theta": -0.0002, "rho": -0.0286, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 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": "SGOV280616C00091000", "bid": 9.6, "bid_size": 5.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.0597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0497, "theo": 9.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T09:31:32", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SGOV280616P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.0415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0109, "vega": 0.0934, "theta": -0.0002, "rho": -0.0312, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV280616C00092000", "bid": 8.6, "bid_size": 19.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.0531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0503, "theo": 8.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.69, "last_trade_time": "2026-09-24T13:52:46", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "SGOV280616P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.0377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0135, "vega": 0.1069, "theta": -0.0002, "rho": -0.0372, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 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": "SGOV280616C00093000", "bid": 7.6, "bid_size": 19.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.0465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.004, "theta": 0.0, "rho": 0.0508, "theo": 7.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.69, "last_trade_time": "2026-09-24T13:51:36", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SGOV280616P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.0338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0172, "vega": 0.1226, "theta": -0.0002, "rho": -0.0445, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 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": "SGOV280616C00094000", "bid": 6.6, "bid_size": 19.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.04, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0176, "theta": 0.0, "rho": 0.0513, "theo": 6.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.69, "last_trade_time": "2026-09-24T13:57:21", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SGOV280616P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.03, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0222, "vega": 0.1432, "theta": -0.0002, "rho": -0.0519, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 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": "SGOV280616C00095000", "bid": 5.6, "bid_size": 19.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.0335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0018, "vega": 0.047, "theta": 0.0, "rho": 0.0682, "theo": 5.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-24T15:53:09", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SGOV280616P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.026, "open_interest": 15.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0298, "vega": 0.168, "theta": -0.0002, "rho": -0.0651, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:02:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV280616C00096000", "bid": 4.6, "bid_size": 19.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0166, "vega": 0.0996, "theta": 0.0, "rho": 0.221, "theo": 4.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-09-24T15:35:02", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SGOV280616P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.0221, "open_interest": 5.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0416, "vega": 0.2005, "theta": -0.0003, "rho": -0.0808, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T15:12:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV280616C00097000", "bid": 3.6, "bid_size": 19.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.0206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0624, "vega": 0.1709, "theta": 0.0, "rho": 0.5319, "theo": 3.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T09:56:22", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SGOV280616P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0615, "vega": 0.2432, "theta": -0.0003, "rho": -0.1055, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 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": "SGOV280616C00098000", "bid": 2.55, "bid_size": 19.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0892, "vega": 0.2448, "theta": 0.0, "rho": 0.8186, "theo": 2.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-16T12:10:52", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "SGOV280616P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.0138, "open_interest": 12.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0987, "vega": 0.2991, "theta": -0.0003, "rho": -0.147, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T09:36:15", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SGOV280616C00099000", "bid": 1.65, "bid_size": 25.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.0135, "open_interest": 14.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.1454, "vega": 0.3267, "theta": -0.0001, "rho": 1.0728, "theo": 1.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-10-01T13:20:47", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SGOV280616P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 0.0104, "open_interest": 27.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.179, "vega": 0.3715, "theta": -0.0004, "rho": -0.2293, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T09:35:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SGOV280616C00100000", "bid": 0.85, "bid_size": 20.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.0099, "open_interest": 132.0, "volume": 0.0, "delta": 0.7424, "gamma": 0.2792, "vega": 0.4184, "theta": -0.0002, "rho": 1.0675, "theo": 0.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T13:03:21", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SGOV280616P00100000", "bid": 0.2, "bid_size": 2.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.009, "open_interest": 178.0, "volume": 0.0, "delta": -0.3713, "gamma": 0.3694, "vega": 0.447, "theta": -0.0004, "rho": -0.4196, "theo": 0.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T12:00:04", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "SGOV280616C00101000", "bid": 0.25, "bid_size": 1.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.0078, "open_interest": 190.0, "volume": 10.0, "delta": 0.4083, "gamma": 0.4402, "vega": 0.4654, "theta": -0.0003, "rho": 0.6508, "theo": 0.2551, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:48:10", "percent_change": 9.09091, "prev_day_close": 0.275000005960464}, {"option": "SGOV280616P00101000", "bid": 0.7, "bid_size": 2.0, "ask": 0.85, "ask_size": 5.0, "iv": 0.0093, "open_interest": 498.0, "volume": 27.0, "delta": -0.8412, "gamma": 0.5308, "vega": 0.3822, "theta": -0.0003, "rho": -0.3376, "theo": 0.7421, "change": -0.04, "open": 0.84, "high": 0.84, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T09:30:10", "percent_change": -4.70588, "prev_day_close": 0.849999994039536}, {"option": "SGOV280616C00102000", "bid": 0.05, "bid_size": 5.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.0098, "open_interest": 32.0, "volume": 0.0, "delta": 0.1682, "gamma": 0.211, "vega": 0.377, "theta": -0.0002, "rho": 0.2781, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T13:56:45", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SGOV280616P00102000", "bid": 1.65, "bid_size": 7.0, "ask": 1.85, "ask_size": 5.0, "iv": 0.0148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0274, "vega": 0.1883, "theta": 0.0, "rho": -0.1194, "theo": 1.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "SGOV280616C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.0122, "open_interest": 0.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.106, "vega": 0.2924, "theta": -0.0002, "rho": 0.1488, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 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": "SGOV280616P00103000", "bid": 2.65, "bid_size": 19.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.0197, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0009, "vega": 0.0786, "theta": 0.0, "rho": -0.1184, "theo": 2.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "SGOV280616C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0141, "open_interest": 5.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0618, "vega": 0.2303, "theta": -0.0002, "rho": 0.0979, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-07-21T10:47:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV280616P00104000", "bid": 3.6, "bid_size": 19.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.0221, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0286, "theta": 0.0, "rho": -0.1195, "theo": 3.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SGOV280616C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0175, "open_interest": 5.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0398, "vega": 0.185, "theta": -0.0002, "rho": 0.0689, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:32:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV280616P00105000", "bid": 4.6, "bid_size": 19.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.0286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.009, "theta": 0.0, "rho": -0.1207, "theo": 4.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SGOV280616C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.0235, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0275, "vega": 0.1513, "theta": -0.0001, "rho": 0.0504, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 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": "SGOV280616P00106000", "bid": 5.6, "bid_size": 19.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.035, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": -0.1218, "theo": 5.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SGOV280616C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.0269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0199, "vega": 0.1256, "theta": -0.0001, "rho": 0.0385, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 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": "SGOV280616P00107000", "bid": 6.6, "bid_size": 19.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.041, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": -0.123, "theo": 6.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SGOV280616C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.0302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.015, "vega": 0.1056, "theta": -0.0001, "rho": 0.0314, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 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": "SGOV280616P00108000", "bid": 7.6, "bid_size": 19.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.0467, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1241, "theo": 7.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SGOV280616C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.0335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0116, "vega": 0.0901, "theta": -0.0001, "rho": 0.0251, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 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": "SGOV280616P00109000", "bid": 8.6, "bid_size": 20.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.0523, "open_interest": 5.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1252, "theo": 8.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-09-16T12:13:59", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SGOV280616C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.0367, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0092, "vega": 0.0774, "theta": -0.0001, "rho": 0.0212, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV280616P00110000", "bid": 9.6, "bid_size": 20.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.0579, "open_interest": 1.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1264, "theo": 9.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-09-02T11:37:09", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SGOV280616C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.0398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0074, "vega": 0.0673, "theta": -0.0001, "rho": 0.0176, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 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": "SGOV280616P00111000", "bid": 10.6, "bid_size": 20.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.0634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1275, "theo": 10.6604, "change": 0.0, "open": 0.0, "high": 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": "SGOV280616C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.0428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0061, "vega": 0.0588, "theta": -0.0001, "rho": 0.0151, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 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": "SGOV280616P00112000", "bid": 11.6, "bid_size": 19.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.0688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1287, "theo": 11.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SGOV280616C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.0458, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.005, "vega": 0.0518, "theta": -0.0001, "rho": 0.0129, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 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": "SGOV280616P00113000", "bid": 12.6, "bid_size": 19.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.0741, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1298, "theo": 12.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SGOV280616C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.0487, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0042, "vega": 0.0459, "theta": -0.0001, "rho": 0.0112, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 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": "SGOV280616P00114000", "bid": 13.5, "bid_size": 19.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.0687, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.131, "theo": 13.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SGOV280616C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.0516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0036, "vega": 0.0409, "theta": -0.0001, "rho": 0.0099, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 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": "SGOV280616P00115000", "bid": 14.5, "bid_size": 19.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.0749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1321, "theo": 14.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "SGOV281215C00087000", "bid": 13.6, "bid_size": 19.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.0854, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0475, "theo": 13.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-10-23T14:24:12", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SGOV281215P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 0.0488, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0076, "vega": 0.0944, "theta": -0.0002, "rho": -0.0413, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 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": "SGOV281215C00088000", "bid": 12.6, "bid_size": 19.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.0788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0481, "theo": 12.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-16T12:46:28", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SGOV281215P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.0454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0088, "vega": 0.1031, "theta": -0.0002, "rho": -0.0454, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 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": "SGOV281215C00089000", "bid": 11.6, "bid_size": 19.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.0723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0486, "theo": 11.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-02T13:55:06", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SGOV281215P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0103, "vega": 0.1131, "theta": -0.0002, "rho": -0.0503, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 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": "SGOV281215C00090000", "bid": 10.6, "bid_size": 19.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.0659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0492, "theo": 10.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-02T11:48:22", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SGOV281215P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.0387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0122, "vega": 0.1246, "theta": -0.0002, "rho": -0.056, "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": 0.0500000007450581}, {"option": "SGOV281215C00091000", "bid": 9.6, "bid_size": 19.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.0595, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0497, "theo": 9.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.61, "last_trade_time": "2026-10-14T13:09:05", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SGOV281215P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.0353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0146, "vega": 0.1382, "theta": -0.0002, "rho": -0.0629, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 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": "SGOV281215C00092000", "bid": 8.6, "bid_size": 19.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.0532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0503, "theo": 8.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-16T12:49:17", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SGOV281215P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.0319, "open_interest": 10.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0177, "vega": 0.1542, "theta": -0.0002, "rho": -0.0716, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T10:04:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV281215C00093000", "bid": 7.6, "bid_size": 19.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0508, "theo": 7.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-09-16T12:49:32", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SGOV281215P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.0254, "open_interest": 17.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.022, "vega": 0.1735, "theta": -0.0002, "rho": -0.0825, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGOV281215C00094000", "bid": 6.6, "bid_size": 19.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.0408, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0032, "theta": 0.0, "rho": 0.0513, "theo": 6.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T10:52:43", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SGOV281215P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.0251, "open_interest": 110.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0279, "vega": 0.1968, "theta": -0.0002, "rho": -0.0964, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T11:21:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV281215C00095000", "bid": 5.6, "bid_size": 20.0, "ask": 5.8, "ask_size": 5.0, "iv": 0.0347, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0112, "theta": 0.0, "rho": 0.0519, "theo": 5.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-16T12:51:55", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SGOV281215P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.0217, "open_interest": 27.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0365, "vega": 0.2254, "theta": -0.0002, "rho": -0.1152, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:47:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV281215C00096000", "bid": 4.6, "bid_size": 20.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.0286, "open_interest": 46.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0421, "theta": 0.0, "rho": 0.0524, "theo": 4.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-01T09:30:41", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SGOV281215P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.0182, "open_interest": 101.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0496, "vega": 0.2614, "theta": -0.0002, "rho": -0.1415, "theo": 0.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T15:03:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SGOV281215C00097000", "bid": 3.6, "bid_size": 20.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.0225, "open_interest": 50.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.1013, "theta": 0.0, "rho": 0.0735, "theo": 3.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-11-02T15:57:07", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SGOV281215P00097000", "bid": 0.05, "bid_size": 5.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.0161, "open_interest": 17.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.0711, "vega": 0.3065, "theta": -0.0002, "rho": -0.1804, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T09:37:10", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "SGOV281215C00098000", "bid": 2.55, "bid_size": 20.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.0165, "open_interest": 1.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0296, "vega": 0.192, "theta": 0.0, "rho": 0.283, "theo": 2.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-07T15:56:50", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SGOV281215P00098000", "bid": 0.05, "bid_size": 16.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.0121, "open_interest": 102.0, "volume": 0.0, "delta": -0.132, "gamma": 0.1116, "vega": 0.3659, "theta": -0.0002, "rho": -0.2463, "theo": 0.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:22:53", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SGOV281215C00099000", "bid": 1.7, "bid_size": 25.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.0155, "open_interest": 50.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.1996, "vega": 0.3152, "theta": -0.0001, "rho": 0.7294, "theo": 1.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-28T13:29:07", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "SGOV281215P00099000", "bid": 0.05, "bid_size": 17.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.0094, "open_interest": 3.0, "volume": 0.0, "delta": -0.2045, "gamma": 0.1985, "vega": 0.4413, "theta": -0.0002, "rho": -0.3744, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-23T12:58:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SGOV281215C00100000", "bid": 0.9, "bid_size": 25.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.0118, "open_interest": 233.0, "volume": 0.0, "delta": 0.7714, "gamma": 0.3761, "vega": 0.459, "theta": -0.0001, "rho": 1.1743, "theo": 0.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T15:39:01", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "SGOV281215P00100000", "bid": 0.3, "bid_size": 1.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.0084, "open_interest": 325.0, "volume": 0.0, "delta": -0.4076, "gamma": 0.3895, "vega": 0.5183, "theta": -0.0002, "rho": -0.7009, "theo": 0.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:11:04", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "SGOV281215C00101000", "bid": 0.25, "bid_size": 1.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.0099, "open_interest": 1194.0, "volume": 0.0, "delta": 0.3891, "gamma": 0.333, "vega": 0.5107, "theta": -0.0002, "rho": 0.794, "theo": 0.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T13:18:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SGOV281215P00101000", "bid": 0.9, "bid_size": 1.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.0091, "open_interest": 514.0, "volume": 10.0, "delta": -0.7309, "gamma": 0.2927, "vega": 0.475, "theta": -0.0001, "rho": -1.0418, "theo": 0.9049, "change": 0.005, "open": 0.9, "high": 0.93, "low": 0.9, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T10:38:48", "percent_change": 0.540542, "prev_day_close": 0.924999982118606}, {"option": "SGOV281215C00102000", "bid": 0.1, "bid_size": 5.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.0108, "open_interest": 101.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.1829, "vega": 0.4457, "theta": -0.0003, "rho": 0.447, "theo": 0.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T09:36:14", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SGOV281215P00102000", "bid": 1.65, "bid_size": 6.0, "ask": 1.8, "ask_size": 5.0, "iv": 0.0359, "open_interest": 174.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.1607, "vega": 0.3782, "theta": 0.0, "rho": -0.7251, "theo": 1.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-16T13:08:47", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SGOV281215C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.0113, "open_interest": 21.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.111, "vega": 0.375, "theta": -0.0003, "rho": 0.3001, "theo": 0.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T09:33:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SGOV281215P00103000", "bid": 2.65, "bid_size": 19.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.0155, "open_interest": 2.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.1203, "vega": 0.281, "theta": 0.0, "rho": -0.2777, "theo": 2.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-16T13:10:01", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "SGOV281215C00104000", "bid": 0.05, "bid_size": 5.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.0162, "open_interest": 99.0, "volume": 0.0, "delta": 0.104, "gamma": 0.074, "vega": 0.3181, "theta": -0.0003, "rho": 0.2075, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:58:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV281215P00104000", "bid": 3.6, "bid_size": 19.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.0178, "open_interest": 1.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0403, "vega": 0.1747, "theta": 0.0, "rho": -0.1473, "theo": 3.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-18T12:28:59", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SGOV281215C00105000", "bid": 0.05, "bid_size": 5.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.0197, "open_interest": 50.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0526, "vega": 0.2746, "theta": -0.0003, "rho": 0.1674, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:53:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV281215P00105000", "bid": 4.6, "bid_size": 19.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.0246, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0085, "vega": 0.0914, "theta": 0.0, "rho": -0.1259, "theo": 4.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SGOV281215C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.0212, "open_interest": 0.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0393, "vega": 0.2377, "theta": -0.0002, "rho": 0.1339, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 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": "SGOV281215P00106000", "bid": 5.6, "bid_size": 19.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.0305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0012, "vega": 0.0412, "theta": 0.0, "rho": -0.1247, "theo": 5.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SGOV281215C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.0243, "open_interest": 0.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0305, "vega": 0.2069, "theta": -0.0002, "rho": 0.0982, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 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": "SGOV281215P00107000", "bid": 6.6, "bid_size": 19.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.0362, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0178, "theta": 0.0, "rho": -0.1258, "theo": 6.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SGOV281215C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0242, "open_interest": 2.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0242, "vega": 0.1846, "theta": -0.0002, "rho": 0.0945, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-07T10:57:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV281215P00108000", "bid": 7.6, "bid_size": 19.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.0418, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0069, "theta": 0.0, "rho": -0.127, "theo": 7.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SGOV281215C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.03, "open_interest": 0.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0197, "vega": 0.1635, "theta": -0.0002, "rho": 0.0705, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 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": "SGOV281215P00109000", "bid": 8.6, "bid_size": 20.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.0472, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": -0.1282, "theo": 8.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SGOV281215C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.0329, "open_interest": 1.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0164, "vega": 0.1471, "theta": -0.0002, "rho": 0.0665, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T09:57:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV281215P00110000", "bid": 9.6, "bid_size": 20.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.0526, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": -0.1294, "theo": 9.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SGOV281215C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.0356, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0137, "vega": 0.1333, "theta": -0.0002, "rho": 0.0615, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 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": "SGOV281215P00111000", "bid": 10.6, "bid_size": 19.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.0579, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.1305, "theo": 10.6609, "change": 0.0, "open": 0.0, "high": 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": "SGOV281215C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.0383, "open_interest": 0.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0117, "vega": 0.12, "theta": -0.0002, "rho": 0.0486, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 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": "SGOV281215P00112000", "bid": 11.6, "bid_size": 19.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.0631, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1317, "theo": 11.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SGOV281215C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.0408, "open_interest": 0.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0101, "vega": 0.1102, "theta": -0.0002, "rho": 0.0458, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 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": "SGOV281215P00113000", "bid": 12.6, "bid_size": 19.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.0683, "open_interest": 1.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1329, "theo": 12.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-16T13:10:51", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SGOV281215C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.0434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0088, "vega": 0.101, "theta": -0.0002, "rho": 0.0424, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 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": "SGOV281215P00114000", "bid": 13.5, "bid_size": 19.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.0634, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.134, "theo": 13.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-08-18T12:29:18", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SGOV281215C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.0459, "open_interest": 6.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0077, "vega": 0.093, "theta": -0.0002, "rho": 0.0385, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-07T10:57:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGOV281215P00115000", "bid": 14.5, "bid_size": 19.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.0698, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1352, "theo": 14.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-06-17T09:45:03", "percent_change": 0.0, "prev_day_close": 14.6999998092651}], "symbol": "SGOV", "security_type": "stock", "exchange_id": 3, "current_price": 100.5, "price_change": 0.01, "price_change_percent": 0.01, "bid": 100.5, "ask": 100.5, "bid_size": 123400, "ask_size": 17600, "open": 100.5, "high": 100.5, "low": 100.49, "close": 100.5, "prev_day_close": 100.49, "volume": 25631517, "iv30": 1.089, "iv30_change": 0.132, "iv30_change_percent": 13.7931, "seqno": 10413474801, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SGOV"}