{"timestamp": "2026-11-09 23:34:32", "data": {"options": [{"option": "SGU261120C00002500", "bid": 9.9, "bid_size": 35.0, "ask": 12.0, "ask_size": 1.0, "iv": 6.7228, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0026, "rho": 0.0009, "theo": 10.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-10-23T12:04:52", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SGU261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 4.5146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0038, "rho": 0.0, "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": "SGU261120C00005000", "bid": 7.4, "bid_size": 35.0, "ask": 9.6, "ask_size": 1.0, "iv": 4.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0046, "vega": 0.0006, "theta": -0.0063, "rho": 0.0017, "theo": 8.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-10-23T14:31:19", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SGU261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0046, "vega": 0.0006, "theta": -0.0073, "rho": -0.0001, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SGU261120C00007500", "bid": 5.1, "bid_size": 35.0, "ask": 7.1, "ask_size": 1.0, "iv": 2.9826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.015, "vega": 0.0015, "theta": -0.0111, "rho": 0.0025, "theo": 5.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SGU261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 7.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.015, "vega": 0.0015, "theta": -0.0118, "rho": -0.0001, "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": 2.45000004768372}, {"option": "SGU261120C00010000", "bid": 2.6, "bid_size": 35.0, "ask": 4.6, "ask_size": 1.0, "iv": 1.7722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0513, "vega": 0.0033, "theta": -0.0176, "rho": 0.0032, "theo": 3.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SGU261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 4.9758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0516, "vega": 0.0033, "theta": -0.0181, "rho": -0.0004, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SGU261120C00012500", "bid": 0.35, "bid_size": 35.0, "ask": 2.05, "ask_size": 1.0, "iv": 0.852, "open_interest": 3.0, "volume": 0.0, "delta": 0.7042, "gamma": 0.2075, "vega": 0.008, "theta": -0.0267, "rho": 0.0029, "theo": 1.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T12:42:23", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SGU261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 3.1923, "open_interest": 88.0, "volume": 0.0, "delta": -0.3026, "gamma": 0.2101, "vega": 0.008, "theta": -0.0271, "rho": -0.0013, "theo": 0.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-06T09:31:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SGU261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 28.0, "iv": 0.6288, "open_interest": 0.0, "volume": 0.0, "delta": 0.233, "gamma": 0.1527, "vega": 0.007, "theta": -0.0278, "rho": 0.001, "theo": 0.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SGU261120P00015000", "bid": 1.45, "bid_size": 35.0, "ask": 5.0, "ask_size": 4.0, "iv": 2.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.156, "vega": 0.0068, "theta": -0.0282, "rho": -0.0026, "theo": 2.0017, "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": 2.94999998807907}, {"option": "SGU261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 47.0, "iv": 1.7113, "open_interest": 0.0, "volume": 0.0, "delta": 0.1153, "gamma": 0.0695, "vega": 0.0044, "theta": -0.0238, "rho": 0.0005, "theo": 0.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SGU261120P00017500", "bid": 3.7, "bid_size": 35.0, "ask": 7.0, "ask_size": 3.0, "iv": 2.5862, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0717, "vega": 0.0041, "theta": -0.0241, "rho": -0.0026, "theo": 4.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SGU261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 195.0, "iv": 2.1712, "open_interest": 0.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.041, "vega": 0.0032, "theta": -0.0208, "rho": 0.0003, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SGU261120P00020000", "bid": 6.1, "bid_size": 35.0, "ask": 9.5, "ask_size": 3.0, "iv": 3.0471, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0424, "vega": 0.0028, "theta": -0.021, "rho": -0.0026, "theo": 6.864, "change": 0.0, "open": 0.0, "high": 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": "SGU261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 195.0, "iv": 2.546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0279, "vega": 0.0025, "theta": -0.0187, "rho": 0.0002, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SGU261120P00022500", "bid": 8.6, "bid_size": 35.0, "ask": 12.0, "ask_size": 3.0, "iv": 3.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.029, "vega": 0.0022, "theta": -0.0186, "rho": -0.0026, "theo": 9.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SGU261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 195.0, "iv": 2.8635, "open_interest": 0.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0207, "vega": 0.0021, "theta": -0.017, "rho": 0.0002, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SGU261120P00025000", "bid": 10.9, "bid_size": 35.0, "ask": 14.5, "ask_size": 3.0, "iv": 3.6907, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0218, "vega": 0.0017, "theta": -0.0166, "rho": -0.0024, "theo": 11.8349, "change": 0.0, "open": 0.0, "high": 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": "SGU261218C00002500", "bid": 9.9, "bid_size": 30.0, "ask": 12.1, "ask_size": 1.0, "iv": 3.6057, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0028, "theo": 10.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.78, "last_trade_time": "2026-10-23T14:31:19", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SGU261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.407, "open_interest": 3.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T13:21:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SGU261218C00005000", "bid": 7.5, "bid_size": 30.0, "ask": 9.6, "ask_size": 1.0, "iv": 2.2642, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0011, "vega": 0.0002, "theta": 0.0, "rho": 0.0056, "theo": 8.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SGU261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 5.9361, "open_interest": 1.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "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": "2026-07-31T09:42:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SGU261218C00007500", "bid": 5.1, "bid_size": 35.0, "ask": 7.1, "ask_size": 1.0, "iv": 1.5025, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0046, "vega": 0.0006, "theta": 0.0, "rho": 0.0083, "theo": 5.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SGU261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 3.8978, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0047, "vega": 0.0006, "theta": -0.0005, "rho": -0.0001, "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": 2.45000004768372}, {"option": "SGU261218C00010000", "bid": 2.6, "bid_size": 35.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0239, "vega": 0.002, "theta": -0.0007, "rho": 0.0109, "theo": 3.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-22T12:33:18", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SGU261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 2.6633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0242, "vega": 0.002, "theta": -0.001, "rho": -0.0003, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SGU261218C00012500", "bid": 0.5, "bid_size": 179.0, "ask": 1.25, "ask_size": 23.0, "iv": 0.1592, "open_interest": 281.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.2728, "vega": 0.0105, "theta": -0.0026, "rho": 0.0116, "theo": 0.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T12:36:15", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "SGU261218P00012500", "bid": 0.05, "bid_size": 2.0, "ask": 0.15, "ask_size": 225.0, "iv": 0.225, "open_interest": 2225.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.2884, "vega": 0.0107, "theta": -0.0028, "rho": -0.002, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T09:51:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SGU261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.2652, "open_interest": 148.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.1579, "vega": 0.0086, "theta": -0.003, "rho": 0.0016, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:50:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SGU261218P00015000", "bid": 1.45, "bid_size": 35.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.1675, "vega": 0.0022, "theta": -0.0043, "rho": -0.0012, "theo": 1.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "SGU261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.8568, "open_interest": 6.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0413, "vega": 0.0035, "theta": -0.0018, "rho": 0.0005, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T13:36:27", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SGU261218P00017500", "bid": 3.7, "bid_size": 35.0, "ask": 7.0, "ask_size": 3.0, "iv": 1.4097, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 4.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SGU261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 194.0, "iv": 1.0979, "open_interest": 1.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0177, "vega": 0.0019, "theta": -0.0013, "rho": 0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-08-14T10:12:41", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SGU261218P00020000", "bid": 6.1, "bid_size": 35.0, "ask": 9.5, "ask_size": 3.0, "iv": 1.6609, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 6.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SGU261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 194.0, "iv": 1.2945, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0096, "vega": 0.0012, "theta": -0.0009, "rho": 0.0001, "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": 0.425000011920929}, {"option": "SGU261218P00022500", "bid": 8.6, "bid_size": 35.0, "ask": 12.0, "ask_size": 3.0, "iv": 1.8907, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 9.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SGU261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 194.0, "iv": 1.4609, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0059, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SGU261218P00025000", "bid": 10.8, "bid_size": 35.0, "ask": 14.5, "ask_size": 3.0, "iv": 1.9787, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 11.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SGU270319C00002500", "bid": 10.0, "bid_size": 30.0, "ask": 11.9, "ask_size": 1.0, "iv": 2.1579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0016, "vega": 0.0012, "theta": 0.0, "rho": 0.0052, "theo": 10.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SGU270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0024, "vega": 0.0022, "theta": -0.0012, "rho": -0.0006, "theo": 0.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SGU270319C00005000", "bid": 7.5, "bid_size": 30.0, "ask": 9.4, "ask_size": 10.0, "iv": 1.2303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0061, "vega": 0.0032, "theta": -0.0003, "rho": 0.0106, "theo": 8.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SGU270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 3.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0076, "vega": 0.0044, "theta": -0.0016, "rho": -0.0013, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SGU270319C00007500", "bid": 5.2, "bid_size": 35.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.8921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0178, "vega": 0.0061, "theta": -0.001, "rho": 0.0158, "theo": 5.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SGU270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 2.1443, "open_interest": 0.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0201, "vega": 0.0079, "theta": -0.0019, "rho": -0.0025, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SGU270319C00010000", "bid": 2.7, "bid_size": 35.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0539, "vega": 0.0124, "theta": -0.0018, "rho": 0.0212, "theo": 3.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "SGU270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0568, "vega": 0.0143, "theta": -0.0023, "rho": -0.005, "theo": 0.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SGU270319C00012500", "bid": 0.75, "bid_size": 31.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.2518, "open_interest": 17.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.2007, "vega": 0.0266, "theta": -0.0024, "rho": 0.0228, "theo": 1.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T09:30:47", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SGU270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.9401, "open_interest": 269.0, "volume": 0.0, "delta": -0.3207, "gamma": 0.2038, "vega": 0.0277, "theta": -0.0025, "rho": -0.0134, "theo": 0.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-07T15:39:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SGU270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 47.0, "iv": 0.1954, "open_interest": 28.0, "volume": 0.0, "delta": 0.2549, "gamma": 0.1534, "vega": 0.0251, "theta": -0.0026, "rho": 0.0106, "theo": 0.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T10:21:39", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SGU270319P00015000", "bid": 1.55, "bid_size": 26.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.6994, "open_interest": 0.0, "volume": 0.0, "delta": -0.7771, "gamma": 0.1533, "vega": 0.0232, "theta": -0.0024, "rho": -0.0299, "theo": 2.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "SGU270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 159.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0745, "vega": 0.0173, "theta": -0.0025, "rho": 0.0058, "theo": 0.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SGU270319P00017500", "bid": 3.7, "bid_size": 26.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.7695, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0719, "vega": 0.0153, "theta": -0.0019, "rho": -0.0372, "theo": 4.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "SGU270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 161.0, "iv": 0.6087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0463, "vega": 0.0133, "theta": -0.0023, "rho": 0.0039, "theo": 0.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SGU270319P00020000", "bid": 6.1, "bid_size": 26.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.9127, "open_interest": 0.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0438, "vega": 0.0114, "theta": -0.0014, "rho": -0.0426, "theo": 6.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SGU270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 727.0, "iv": 0.7799, "open_interest": 0.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0327, "vega": 0.0108, "theta": -0.0022, "rho": 0.0029, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SGU270319P00022500", "bid": 8.6, "bid_size": 26.0, "ask": 12.0, "ask_size": 3.0, "iv": 1.0457, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0423, "vega": 0.0083, "theta": -0.0016, "rho": -0.0343, "theo": 9.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SGU270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 745.0, "iv": 0.8076, "open_interest": 0.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0249, "vega": 0.0092, "theta": -0.002, "rho": 0.0024, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SGU270319P00025000", "bid": 10.7, "bid_size": 26.0, "ask": 14.5, "ask_size": 3.0, "iv": 1.08, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0389, "vega": 0.0037, "theta": -0.0022, "rho": -0.013, "theo": 11.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SGU270617C00002500", "bid": 10.0, "bid_size": 20.0, "ask": 11.7, "ask_size": 10.0, "iv": 1.898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0028, "vega": 0.0018, "theta": 0.0, "rho": 0.003, "theo": 10.7179, "change": 0.0, "open": 0.0, "high": 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": "SGU270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0036, "vega": 0.0054, "theta": -0.0018, "rho": -0.0028, "theo": 0.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SGU270617C00005000", "bid": 7.5, "bid_size": 20.0, "ask": 9.3, "ask_size": 10.0, "iv": 1.1272, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.01, "vega": 0.0067, "theta": -0.0005, "rho": 0.0099, "theo": 8.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "SGU270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 2.516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0108, "vega": 0.0106, "theta": -0.0023, "rho": -0.0055, "theo": 0.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SGU270617C00007500", "bid": 5.2, "bid_size": 20.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.7953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0252, "vega": 0.0126, "theta": -0.0015, "rho": 0.0173, "theo": 5.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SGU270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.6391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0252, "vega": 0.0173, "theta": -0.0026, "rho": -0.0095, "theo": 0.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SGU270617C00010000", "bid": 2.7, "bid_size": 35.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0599, "vega": 0.0233, "theta": -0.0023, "rho": 0.0271, "theo": 3.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SGU270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.1084, "open_interest": 0.0, "volume": 0.0, "delta": -0.1875, "gamma": 0.0568, "vega": 0.0267, "theta": -0.0028, "rho": -0.0166, "theo": 0.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SGU270617C00012500", "bid": 0.7, "bid_size": 22.0, "ask": 2.4, "ask_size": 26.0, "iv": 0.3322, "open_interest": 5.0, "volume": 0.0, "delta": 0.6255, "gamma": 0.1276, "vega": 0.0367, "theta": -0.0027, "rho": 0.0307, "theo": 1.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-05T15:54:48", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "SGU270617P00012500", "bid": 0.2, "bid_size": 22.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.1723, "open_interest": 0.0, "volume": 0.0, "delta": -0.3939, "gamma": 0.1186, "vega": 0.0378, "theta": -0.0026, "rho": -0.0326, "theo": 1.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SGU270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 68.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": 0.3366, "gamma": 0.1108, "vega": 0.0358, "theta": -0.0027, "rho": 0.0203, "theo": 0.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SGU270617P00015000", "bid": 1.7, "bid_size": 26.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5221, "open_interest": 0.0, "volume": 0.0, "delta": -0.6635, "gamma": 0.1078, "vega": 0.0354, "theta": -0.0022, "rho": -0.0568, "theo": 2.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "SGU270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 111.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.2188, "gamma": 0.0718, "vega": 0.0293, "theta": -0.0027, "rho": 0.0138, "theo": 0.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SGU270617P00017500", "bid": 3.7, "bid_size": 26.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0709, "vega": 0.0287, "theta": -0.0017, "rho": -0.0736, "theo": 4.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SGU270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 223.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.0516, "vega": 0.0247, "theta": -0.0026, "rho": 0.0104, "theo": 0.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SGU270617P00020000", "bid": 6.1, "bid_size": 26.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.6643, "open_interest": 0.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.0512, "vega": 0.0242, "theta": -0.0012, "rho": -0.0871, "theo": 7.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SGU270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 728.0, "iv": 0.6528, "open_interest": 0.0, "volume": 0.0, "delta": 0.136, "gamma": 0.0401, "vega": 0.0216, "theta": -0.0026, "rho": 0.0085, "theo": 0.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SGU270617P00022500", "bid": 8.6, "bid_size": 26.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.7725, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0399, "vega": 0.0211, "theta": -0.0006, "rho": -0.0971, "theo": 9.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "SGU270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 727.0, "iv": 0.7263, "open_interest": 0.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.0328, "vega": 0.0194, "theta": -0.0025, "rho": 0.0072, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SGU270617P00025000", "bid": 10.6, "bid_size": 26.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.7831, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0334, "vega": 0.0188, "theta": -0.0001, "rho": -0.0941, "theo": 12.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}], "symbol": "SGU", "security_type": "stock", "exchange_id": 3, "current_price": 13.16, "price_change": -0.02, "price_change_percent": -0.1517, "bid": 10.91, "ask": 13.33, "bid_size": 100, "ask_size": 200, "open": 13.23, "high": 13.2937, "low": 13.0788, "close": 13.16, "prev_day_close": 13.18, "volume": 12069, "iv30": 29.54, "iv30_change": -5.913, "iv30_change_percent": -16.6784, "seqno": 10402924389, "last_trade_time": "2026-11-09T15:59:42", "tick": "up"}, "symbol": "SGU"}