{"timestamp": "2026-11-09 23:26:47", "data": {"options": [{"option": "SIG261113C00055000", "bid": 62.2, "bid_size": 14.0, "ask": 65.4, "ask_size": 14.0, "iv": 3.3447, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.009, "theo": 63.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "SIG261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.7863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SIG261113C00060000", "bid": 57.1, "bid_size": 12.0, "ask": 60.4, "ask_size": 17.0, "iv": 2.8057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0098, "theo": 58.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "SIG261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.3135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SIG261113C00065000", "bid": 52.1, "bid_size": 12.0, "ask": 55.4, "ask_size": 14.0, "iv": 2.4885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0107, "theo": 53.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "SIG261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 3.8781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "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": 1.07500004768372}, {"option": "SIG261113C00070000", "bid": 47.2, "bid_size": 10.0, "ask": 50.4, "ask_size": 11.0, "iv": 2.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0115, "theo": 48.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "SIG261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 3.4737, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "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": 1.07500004768372}, {"option": "SIG261113C00075000", "bid": 41.8, "bid_size": 15.0, "ask": 45.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0123, "theo": 43.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "SIG261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 3.0948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0009, "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": 1.07500004768372}, {"option": "SIG261113C00080000", "bid": 37.0, "bid_size": 13.0, "ask": 40.4, "ask_size": 11.0, "iv": 1.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0131, "theo": 38.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "SIG261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 2.7373, "open_interest": 10.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:58:43", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SIG261113C00085000", "bid": 31.8, "bid_size": 10.0, "ask": 35.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0139, "theo": 33.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2500009536743}, {"option": "SIG261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 17.0, "iv": 2.0457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261113C00089000", "bid": 28.0, "bid_size": 20.0, "ask": 31.5, "ask_size": 27.0, "iv": 1.2421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0006, "rho": 0.0146, "theo": 29.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "SIG261113P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 51.0, "iv": 1.8128, "open_interest": 1.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0041, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-14T13:46:51", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261113C00090000", "bid": 27.1, "bid_size": 12.0, "ask": 30.5, "ask_size": 30.0, "iv": 1.3051, "open_interest": 0.0, "volume": 1.0, "delta": 0.9981, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0013, "rho": 0.0147, "theo": 28.6942, "change": 0.43, "open": 28.88, "high": 28.88, "low": 28.88, "tick": "up", "last_trade_price": 28.88, "last_trade_time": "2026-11-09T10:00:29", "percent_change": 1.51142, "prev_day_close": 28.4499998092651}, {"option": "SIG261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 53.0, "iv": 1.7557, "open_interest": 4.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0047, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T13:49:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261113C00091000", "bid": 26.3, "bid_size": 12.0, "ask": 29.5, "ask_size": 32.0, "iv": 1.4005, "open_interest": 1.0, "volume": 1.0, "delta": 0.9978, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0021, "rho": 0.0149, "theo": 27.6959, "change": 0.97, "open": 27.97, "high": 27.97, "low": 27.97, "tick": "up", "last_trade_price": 27.97, "last_trade_time": "2026-11-09T10:00:29", "percent_change": 3.59259, "prev_day_close": 27.0}, {"option": "SIG261113P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 39.0, "iv": 1.699, "open_interest": 3.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0054, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-15T12:31:51", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261113C00092000", "bid": 24.8, "bid_size": 12.0, "ask": 28.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0007, "vega": 0.001, "theta": -0.003, "rho": 0.015, "theo": 26.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-11-06T14:27:11", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "SIG261113P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 38.0, "iv": 1.6427, "open_interest": 5.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0007, "vega": 0.001, "theta": -0.0062, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-15T12:31:51", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261113C00093000", "bid": 24.3, "bid_size": 13.0, "ask": 27.4, "ask_size": 17.0, "iv": 1.2406, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0041, "rho": 0.0152, "theo": 25.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "SIG261113P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 51.0, "iv": 1.5868, "open_interest": 2.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0072, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-14T11:07:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261113C00094000", "bid": 22.8, "bid_size": 11.0, "ask": 26.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.001, "vega": 0.0013, "theta": -0.0054, "rho": 0.0154, "theo": 24.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "SIG261113P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 54.0, "iv": 1.5312, "open_interest": 2.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.001, "vega": 0.0013, "theta": -0.0083, "rho": -0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-14T13:12:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261113C00095000", "bid": 21.8, "bid_size": 22.0, "ask": 25.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0069, "rho": 0.0155, "theo": 23.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.75, "last_trade_time": "2026-10-16T10:02:55", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "SIG261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 56.0, "iv": 1.4759, "open_interest": 1.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0097, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-10-14T13:12:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261113C00096000", "bid": 20.8, "bid_size": 20.0, "ask": 24.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0014, "vega": 0.0018, "theta": -0.0087, "rho": 0.0157, "theo": 22.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-10-15T15:13:34", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "SIG261113P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 1.6956, "open_interest": 7.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0014, "vega": 0.0018, "theta": -0.0114, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T14:08:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261113C00097000", "bid": 20.1, "bid_size": 13.0, "ask": 23.4, "ask_size": 12.0, "iv": 0.8968, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0017, "vega": 0.0021, "theta": -0.0108, "rho": 0.0158, "theo": 21.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-01T10:23:29", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "SIG261113P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 53.0, "iv": 1.6451, "open_interest": 12.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0017, "vega": 0.0021, "theta": -0.0134, "rho": -0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T14:09:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261113C00098000", "bid": 19.4, "bid_size": 12.0, "ask": 22.4, "ask_size": 12.0, "iv": 1.0604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0021, "vega": 0.0025, "theta": -0.0135, "rho": 0.016, "theo": 20.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "SIG261113P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 55.0, "iv": 1.5835, "open_interest": 1.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0021, "vega": 0.0025, "theta": -0.0159, "rho": -0.0001, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-15T12:30:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261113C00099000", "bid": 17.8, "bid_size": 24.0, "ask": 21.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0026, "vega": 0.003, "theta": -0.0167, "rho": 0.0161, "theo": 19.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "SIG261113P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 45.0, "iv": 1.5221, "open_interest": 5.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0026, "vega": 0.003, "theta": -0.019, "rho": -0.0002, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:09:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261113C00100000", "bid": 16.9, "bid_size": 20.0, "ask": 20.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 30.0, "volume": 1.0, "delta": 0.989, "gamma": 0.0032, "vega": 0.0036, "theta": -0.0207, "rho": 0.0162, "theo": 18.7285, "change": 0.25, "open": 18.45, "high": 18.45, "low": 18.45, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-11-09T10:19:20", "percent_change": 1.37363, "prev_day_close": 18.1999998092651}, {"option": "SIG261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 51.0, "iv": 1.419, "open_interest": 14.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0032, "vega": 0.0036, "theta": -0.0229, "rho": -0.0002, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:49:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261113C00101000", "bid": 16.3, "bid_size": 20.0, "ask": 19.5, "ask_size": 32.0, "iv": 0.919, "open_interest": 2.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0039, "vega": 0.0043, "theta": -0.0256, "rho": 0.0163, "theo": 17.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-11-04T09:30:17", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "SIG261113P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 48.0, "iv": 0.8396, "open_interest": 3.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0039, "vega": 0.0043, "theta": -0.0277, "rho": -0.0003, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:09:37", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SIG261113C00102000", "bid": 15.9, "bid_size": 7.0, "ask": 18.5, "ask_size": 14.0, "iv": 1.0704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0048, "vega": 0.0052, "theta": -0.0318, "rho": 0.0164, "theo": 16.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "SIG261113P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 47.0, "iv": 0.7966, "open_interest": 2.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0048, "vega": 0.0052, "theta": -0.0337, "rho": -0.0003, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T14:09:46", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SIG261113C00103000", "bid": 14.5, "bid_size": 12.0, "ask": 17.5, "ask_size": 32.0, "iv": 0.8998, "open_interest": 11.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.006, "vega": 0.0064, "theta": -0.0395, "rho": 0.0165, "theo": 15.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.38, "last_trade_time": "2026-10-16T11:57:12", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "SIG261113P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 50.0, "iv": 0.7246, "open_interest": 3.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.006, "vega": 0.0064, "theta": -0.0413, "rho": -0.0004, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:10:04", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SIG261113C00104000", "bid": 13.2, "bid_size": 11.0, "ask": 15.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0075, "vega": 0.0078, "theta": -0.0491, "rho": 0.0166, "theo": 14.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-10-08T10:46:02", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "SIG261113P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 23.0, "iv": 0.7578, "open_interest": 6.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0075, "vega": 0.0078, "theta": -0.0509, "rho": -0.0005, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T13:12:43", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "SIG261113C00105000", "bid": 12.2, "bid_size": 20.0, "ask": 15.5, "ask_size": 31.0, "iv": 0.6918, "open_interest": 10.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0093, "vega": 0.0095, "theta": -0.0612, "rho": 0.0166, "theo": 13.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-10-16T11:25:20", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "SIG261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 50.0, "iv": 0.7688, "open_interest": 9.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0093, "vega": 0.0095, "theta": -0.0628, "rho": -0.0006, "theo": 0.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T12:00:08", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SIG261113C00106000", "bid": 11.6, "bid_size": 22.0, "ask": 14.6, "ask_size": 31.0, "iv": 0.808, "open_interest": 1.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0115, "vega": 0.0115, "theta": -0.0762, "rho": 0.0166, "theo": 12.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-29T10:50:03", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "SIG261113P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 46.0, "iv": 0.6871, "open_interest": 9.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0115, "vega": 0.0115, "theta": -0.0777, "rho": -0.0008, "theo": 0.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:59:20", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "SIG261113C00107000", "bid": 10.3, "bid_size": 20.0, "ask": 13.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 24.0, "volume": 1.0, "delta": 0.9446, "gamma": 0.0142, "vega": 0.014, "theta": -0.0944, "rho": 0.0165, "theo": 11.8856, "change": 0.28, "open": 11.73, "high": 11.73, "low": 11.73, "tick": "down", "last_trade_price": 11.73, "last_trade_time": "2026-11-09T10:19:20", "percent_change": 2.44541, "prev_day_close": 11.4500002861023}, {"option": "SIG261113P00107000", "bid": 0.05, "bid_size": 19.0, "ask": 0.45, "ask_size": 49.0, "iv": 0.6742, "open_interest": 3.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0142, "vega": 0.014, "theta": -0.0958, "rho": -0.001, "theo": 0.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T14:00:51", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "SIG261113C00108000", "bid": 9.6, "bid_size": 20.0, "ask": 12.0, "ask_size": 33.0, "iv": 0.5151, "open_interest": 5.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0173, "vega": 0.0169, "theta": -0.116, "rho": 0.0163, "theo": 10.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.16, "last_trade_time": "2026-10-30T13:24:33", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SIG261113P00108000", "bid": 0.05, "bid_size": 19.0, "ask": 0.55, "ask_size": 51.0, "iv": 0.6551, "open_interest": 1.0, "volume": 1.0, "delta": -0.0703, "gamma": 0.0173, "vega": 0.0169, "theta": -0.1173, "rho": -0.0013, "theo": 0.2418, "change": -0.18, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T10:23:02", "percent_change": -32.7273, "prev_day_close": 0.549999976530671}, {"option": "SIG261113C00109000", "bid": 8.8, "bid_size": 20.0, "ask": 11.1, "ask_size": 32.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0209, "vega": 0.0201, "theta": -0.1408, "rho": 0.0161, "theo": 10.0184, "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": 10.0}, {"option": "SIG261113P00109000", "bid": 0.05, "bid_size": 27.0, "ask": 0.85, "ask_size": 50.0, "iv": 0.6766, "open_interest": 10.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0209, "vega": 0.0201, "theta": -0.142, "rho": -0.0017, "theo": 0.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:43:15", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "SIG261113C00110000", "bid": 7.6, "bid_size": 20.0, "ask": 10.8, "ask_size": 33.0, "iv": 0.6425, "open_interest": 12.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.0249, "vega": 0.0236, "theta": -0.1682, "rho": 0.0158, "theo": 9.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-10-16T10:04:00", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SIG261113P00110000", "bid": 0.15, "bid_size": 19.0, "ask": 0.7, "ask_size": 46.0, "iv": 0.6132, "open_interest": 1.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0249, "vega": 0.0236, "theta": -0.1694, "rho": -0.0021, "theo": 0.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T12:35:15", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "SIG261113C00111000", "bid": 6.9, "bid_size": 13.0, "ask": 9.2, "ask_size": 15.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0293, "vega": 0.0274, "theta": -0.1973, "rho": 0.0155, "theo": 8.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-11-04T10:16:44", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "SIG261113P00111000", "bid": 0.1, "bid_size": 14.0, "ask": 1.4, "ask_size": 25.0, "iv": 0.6762, "open_interest": 0.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0293, "vega": 0.0274, "theta": -0.1985, "rho": -0.0025, "theo": 0.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SIG261113C00112000", "bid": 5.8, "bid_size": 11.0, "ask": 9.0, "ask_size": 23.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0339, "vega": 0.0312, "theta": -0.227, "rho": 0.015, "theo": 7.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-01T10:23:29", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SIG261113P00112000", "bid": 0.15, "bid_size": 23.0, "ask": 2.35, "ask_size": 45.0, "iv": 0.7604, "open_interest": 7.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.034, "vega": 0.0312, "theta": -0.2282, "rho": -0.0031, "theo": 0.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T10:34:19", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "SIG261113C00113000", "bid": 4.9, "bid_size": 12.0, "ask": 7.6, "ask_size": 22.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": 0.7981, "gamma": 0.0388, "vega": 0.0351, "theta": -0.2562, "rho": 0.0145, "theo": 6.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SIG261113P00113000", "bid": 0.5, "bid_size": 17.0, "ask": 1.3, "ask_size": 37.0, "iv": 0.5992, "open_interest": 3.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0389, "vega": 0.0351, "theta": -0.2574, "rho": -0.0037, "theo": 0.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T14:19:16", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "SIG261113C00114000", "bid": 4.6, "bid_size": 40.0, "ask": 6.8, "ask_size": 34.0, "iv": 0.5598, "open_interest": 3.0, "volume": 0.0, "delta": 0.7586, "gamma": 0.0437, "vega": 0.0389, "theta": -0.2839, "rho": 0.0139, "theo": 5.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.88, "last_trade_time": "2026-10-16T11:57:12", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SIG261113P00114000", "bid": 0.75, "bid_size": 8.0, "ask": 1.8, "ask_size": 50.0, "iv": 0.6309, "open_interest": 0.0, "volume": 0.0, "delta": -0.2417, "gamma": 0.0438, "vega": 0.0389, "theta": -0.2852, "rho": -0.0043, "theo": 1.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "SIG261113C00115000", "bid": 2.8, "bid_size": 27.0, "ask": 6.1, "ask_size": 32.0, "iv": 0.4286, "open_interest": 10.0, "volume": 0.0, "delta": 0.7139, "gamma": 0.0484, "vega": 0.0424, "theta": -0.309, "rho": 0.0131, "theo": 4.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-26T12:36:33", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "SIG261113P00115000", "bid": 0.95, "bid_size": 13.0, "ask": 2.45, "ask_size": 33.0, "iv": 0.6583, "open_interest": 0.0, "volume": 4.0, "delta": -0.2865, "gamma": 0.0486, "vega": 0.0424, "theta": -0.3104, "rho": -0.0049, "theo": 1.2813, "change": -0.67, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T09:58:43", "percent_change": -37.2222, "prev_day_close": 1.80000001192093}, {"option": "SIG261113C00116000", "bid": 3.1, "bid_size": 42.0, "ask": 4.6, "ask_size": 17.0, "iv": 0.4563, "open_interest": 1.0, "volume": 0.0, "delta": 0.6642, "gamma": 0.0527, "vega": 0.0454, "theta": -0.3303, "rho": 0.0123, "theo": 4.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-15T14:29:52", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SIG261113P00116000", "bid": 1.25, "bid_size": 12.0, "ask": 2.75, "ask_size": 36.0, "iv": 0.6455, "open_interest": 0.0, "volume": 7.0, "delta": -0.3363, "gamma": 0.0529, "vega": 0.0455, "theta": -0.3318, "rho": -0.0056, "theo": 1.5774, "change": -0.865, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T14:30:35", "percent_change": -36.4211, "prev_day_close": 2.37499994039536}, {"option": "SIG261113C00117000", "bid": 2.25, "bid_size": 28.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.056, "vega": 0.0478, "theta": -0.3464, "rho": 0.0113, "theo": 3.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "SIG261113P00117000", "bid": 1.55, "bid_size": 12.0, "ask": 2.35, "ask_size": 34.0, "iv": 0.5509, "open_interest": 0.0, "volume": 2.0, "delta": -0.3906, "gamma": 0.0563, "vega": 0.0478, "theta": -0.3481, "rho": -0.0067, "theo": 1.9329, "change": -0.325, "open": 1.93, "high": 2.3, "low": 1.93, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T11:29:16", "percent_change": -12.381, "prev_day_close": 2.625}, {"option": "SIG261113C00118000", "bid": 0.8, "bid_size": 21.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": 0.553, "gamma": 0.0582, "vega": 0.0492, "theta": -0.356, "rho": 0.0103, "theo": 3.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "SIG261113P00118000", "bid": 1.85, "bid_size": 18.0, "ask": 2.8, "ask_size": 31.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": -0.4481, "gamma": 0.0585, "vega": 0.0492, "theta": -0.3578, "rho": -0.0074, "theo": 2.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SIG261113C00119000", "bid": 1.15, "bid_size": 19.0, "ask": 2.85, "ask_size": 22.0, "iv": 0.4306, "open_interest": 0.0, "volume": 8.0, "delta": 0.4944, "gamma": 0.059, "vega": 0.0497, "theta": -0.3581, "rho": 0.0092, "theo": 2.5485, "change": 0.125, "open": 3.21, "high": 3.21, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T11:30:26", "percent_change": 4.58715, "prev_day_close": 2.72500002384186}, {"option": "SIG261113P00119000", "bid": 2.2, "bid_size": 23.0, "ask": 3.3, "ask_size": 25.0, "iv": 0.5217, "open_interest": 10.0, "volume": 0.0, "delta": -0.5072, "gamma": 0.0592, "vega": 0.0496, "theta": -0.36, "rho": -0.008, "theo": 2.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T13:58:54", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SIG261113C00120000", "bid": 0.85, "bid_size": 31.0, "ask": 2.4, "ask_size": 17.0, "iv": 0.442, "open_interest": 0.0, "volume": 8.0, "delta": 0.4365, "gamma": 0.0582, "vega": 0.0491, "theta": -0.3524, "rho": 0.0081, "theo": 2.1066, "change": 0.425, "open": 2.85, "high": 2.85, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T13:15:47", "percent_change": 19.5402, "prev_day_close": 2.17499995231628}, {"option": "SIG261113P00120000", "bid": 2.95, "bid_size": 7.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.6266, "open_interest": 0.0, "volume": 2.0, "delta": -0.5657, "gamma": 0.0586, "vega": 0.049, "theta": -0.3541, "rho": -0.0086, "theo": 3.4031, "change": -0.44, "open": 3.42, "high": 3.86, "low": 3.42, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-11-09T11:29:16", "percent_change": -10.2326, "prev_day_close": 4.30000007152557}, {"option": "SIG261113C00121000", "bid": 0.35, "bid_size": 25.0, "ask": 2.0, "ask_size": 20.0, "iv": 0.4236, "open_interest": 0.0, "volume": 1.0, "delta": 0.3804, "gamma": 0.0562, "vega": 0.0475, "theta": -0.3391, "rho": 0.0071, "theo": 1.7252, "change": 0.255, "open": 2.03, "high": 2.03, "low": 2.03, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-09T11:30:26", "percent_change": 14.3662, "prev_day_close": 1.77500003576279}, {"option": "SIG261113P00121000", "bid": 2.8, "bid_size": 38.0, "ask": 5.4, "ask_size": 42.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": -0.6222, "gamma": 0.0565, "vega": 0.0473, "theta": -0.3407, "rho": -0.009, "theo": 4.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SIG261113C00122000", "bid": 0.1, "bid_size": 32.0, "ask": 1.65, "ask_size": 20.0, "iv": 0.422, "open_interest": 0.0, "volume": 14.0, "delta": 0.3276, "gamma": 0.0531, "vega": 0.045, "theta": -0.3194, "rho": 0.0061, "theo": 1.4017, "change": 0.545, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T09:53:06", "percent_change": 34.6032, "prev_day_close": 1.57499998807907}, {"option": "SIG261113P00122000", "bid": 3.8, "bid_size": 37.0, "ask": 6.1, "ask_size": 38.0, "iv": 0.5981, "open_interest": 9.0, "volume": 0.0, "delta": -0.6753, "gamma": 0.0534, "vega": 0.0449, "theta": -0.3209, "rho": -0.01, "theo": 4.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-11-06T11:08:34", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SIG261113C00123000", "bid": 0.35, "bid_size": 34.0, "ask": 1.4, "ask_size": 22.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": 0.279, "gamma": 0.0492, "vega": 0.0419, "theta": -0.2949, "rho": 0.0052, "theo": 1.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "SIG261113P00123000", "bid": 5.0, "bid_size": 14.0, "ask": 6.5, "ask_size": 40.0, "iv": 0.6203, "open_interest": 1.0, "volume": 1.0, "delta": -0.7241, "gamma": 0.0495, "vega": 0.0416, "theta": -0.296, "rho": -0.01, "theo": 5.4336, "change": 0.21, "open": 6.31, "high": 6.31, "low": 6.31, "tick": "up", "last_trade_price": 6.31, "last_trade_time": "2026-11-09T11:29:42", "percent_change": 3.44262, "prev_day_close": 6.10000014305115}, {"option": "SIG261113C00124000", "bid": 0.05, "bid_size": 32.0, "ask": 1.35, "ask_size": 41.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.0447, "vega": 0.0384, "theta": -0.2676, "rho": 0.0044, "theo": 0.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SIG261113P00124000", "bid": 5.1, "bid_size": 27.0, "ask": 7.7, "ask_size": 32.0, "iv": 0.5977, "open_interest": 0.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.045, "vega": 0.038, "theta": -0.2684, "rho": -0.0099, "theo": 6.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SIG261113C00125000", "bid": 0.05, "bid_size": 28.0, "ask": 0.95, "ask_size": 28.0, "iv": 0.4842, "open_interest": 8.0, "volume": 7.0, "delta": 0.1976, "gamma": 0.04, "vega": 0.0347, "theta": -0.24, "rho": 0.0037, "theo": 0.7309, "change": 0.7, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T09:53:06", "percent_change": 82.3529, "prev_day_close": 0.849999994039536}, {"option": "SIG261113P00125000", "bid": 5.9, "bid_size": 30.0, "ask": 7.7, "ask_size": 21.0, "iv": 0.4804, "open_interest": 13.0, "volume": 1.0, "delta": -0.8058, "gamma": 0.0402, "vega": 0.0342, "theta": -0.2404, "rho": -0.0099, "theo": 7.0385, "change": 0.2, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T11:29:42", "percent_change": 2.59741, "prev_day_close": 7.69999980926514}, {"option": "SIG261113C00126000", "bid": 0.1, "bid_size": 26.0, "ask": 0.95, "ask_size": 41.0, "iv": 0.5408, "open_interest": 1.0, "volume": 0.0, "delta": 0.1658, "gamma": 0.0353, "vega": 0.0311, "theta": -0.2143, "rho": 0.0031, "theo": 0.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T11:39:58", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "SIG261113P00126000", "bid": 6.3, "bid_size": 27.0, "ask": 9.0, "ask_size": 33.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.0355, "vega": 0.0307, "theta": -0.2144, "rho": -0.0102, "theo": 7.9036, "change": 0.0, "open": 0.0, "high": 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": "SIG261113C00127000", "bid": 0.05, "bid_size": 19.0, "ask": 0.85, "ask_size": 46.0, "iv": 0.5604, "open_interest": 1.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0309, "vega": 0.0278, "theta": -0.1922, "rho": 0.0026, "theo": 0.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T12:41:12", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SIG261113P00127000", "bid": 7.1, "bid_size": 12.0, "ask": 10.4, "ask_size": 9.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.0311, "vega": 0.0273, "theta": -0.192, "rho": -0.0096, "theo": 8.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SIG261113C00128000", "bid": 0.05, "bid_size": 30.0, "ask": 0.6, "ask_size": 36.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.027, "vega": 0.0251, "theta": -0.1746, "rho": 0.0022, "theo": 0.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "SIG261113P00128000", "bid": 8.6, "bid_size": 21.0, "ask": 11.2, "ask_size": 28.0, "iv": 0.6564, "open_interest": 16.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0272, "vega": 0.0246, "theta": -0.1743, "rho": -0.01, "theo": 9.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T10:21:51", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SIG261113C00129000", "bid": 0.05, "bid_size": 27.0, "ask": 2.75, "ask_size": 46.0, "iv": 0.9512, "open_interest": 3.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0237, "vega": 0.0228, "theta": -0.1616, "rho": 0.002, "theo": 0.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T14:01:20", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "SIG261113P00129000", "bid": 9.0, "bid_size": 21.0, "ask": 11.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.8982, "gamma": 0.0238, "vega": 0.0221, "theta": -0.1611, "rho": -0.0094, "theo": 10.683, "change": -1.55, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T12:56:07", "percent_change": -14.0272, "prev_day_close": 11.0500001907349}, {"option": "SIG261113C00130000", "bid": 0.05, "bid_size": 27.0, "ask": 2.7, "ask_size": 51.0, "iv": 0.9951, "open_interest": 5.0, "volume": 0.0, "delta": 0.0939, "gamma": 0.021, "vega": 0.0209, "theta": -0.1523, "rho": 0.0018, "theo": 0.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T13:23:21", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "SIG261113P00130000", "bid": 10.6, "bid_size": 21.0, "ask": 12.5, "ask_size": 32.0, "iv": 0.5826, "open_interest": 2.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0211, "vega": 0.0203, "theta": -0.1517, "rho": -0.0093, "theo": 11.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T14:48:22", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SIG261113C00131000", "bid": 0.05, "bid_size": 30.0, "ask": 2.6, "ask_size": 54.0, "iv": 1.0302, "open_interest": 2.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0188, "vega": 0.0195, "theta": -0.1456, "rho": 0.0016, "theo": 0.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T13:23:42", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "SIG261113P00131000", "bid": 11.2, "bid_size": 14.0, "ask": 13.7, "ask_size": 10.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0188, "vega": 0.0189, "theta": -0.145, "rho": -0.009, "theo": 12.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SIG261113C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 32.0, "iv": 1.0633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0169, "vega": 0.0182, "theta": -0.1407, "rho": 0.0014, "theo": 0.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "SIG261113P00132000", "bid": 11.9, "bid_size": 20.0, "ask": 14.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0169, "vega": 0.0176, "theta": -0.1399, "rho": -0.0092, "theo": 13.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "SIG261113C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 49.0, "iv": 0.811, "open_interest": 0.0, "volume": 1.0, "delta": 0.0723, "gamma": 0.0153, "vega": 0.0172, "theta": -0.1367, "rho": 0.0013, "theo": 0.273, "change": -1.25, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:58:35", "percent_change": -96.1538, "prev_day_close": 1.29999995231628}, {"option": "SIG261113P00133000", "bid": 13.6, "bid_size": 10.0, "ask": 15.4, "ask_size": 29.0, "iv": 0.6553, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0153, "vega": 0.0166, "theta": -0.1357, "rho": -0.009, "theo": 14.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "SIG261113C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 61.0, "iv": 1.1321, "open_interest": 0.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0139, "vega": 0.0162, "theta": -0.133, "rho": 0.0012, "theo": 0.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SIG261113P00134000", "bid": 13.8, "bid_size": 13.0, "ask": 16.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.014, "vega": 0.0156, "theta": -0.132, "rho": -0.0088, "theo": 15.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SIG261113C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 36.0, "iv": 1.1765, "open_interest": 2.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0127, "vega": 0.0154, "theta": -0.1296, "rho": 0.0012, "theo": 0.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-20T13:05:26", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SIG261113P00135000", "bid": 14.8, "bid_size": 12.0, "ask": 17.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0128, "vega": 0.0148, "theta": -0.1284, "rho": -0.0089, "theo": 16.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "SIG261113C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 19.0, "iv": 1.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0117, "vega": 0.0146, "theta": -0.1262, "rho": 0.0011, "theo": 0.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SIG261113P00136000", "bid": 15.8, "bid_size": 12.0, "ask": 19.3, "ask_size": 13.0, "iv": 0.7953, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0117, "vega": 0.0141, "theta": -0.1248, "rho": -0.0088, "theo": 17.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "SIG261113C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 17.0, "iv": 1.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0107, "vega": 0.0139, "theta": -0.1227, "rho": 0.001, "theo": 0.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SIG261113P00137000", "bid": 16.8, "bid_size": 10.0, "ask": 19.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0108, "vega": 0.0132, "theta": -0.1213, "rho": -0.0087, "theo": 18.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "SIG261113C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 17.0, "iv": 1.3047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0099, "vega": 0.0132, "theta": -0.1192, "rho": 0.001, "theo": 0.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SIG261113P00138000", "bid": 17.8, "bid_size": 7.0, "ask": 20.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.01, "vega": 0.0126, "theta": -0.1177, "rho": -0.0088, "theo": 19.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "SIG261113C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 15.0, "iv": 1.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0092, "vega": 0.0125, "theta": -0.1157, "rho": 0.0009, "theo": 0.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SIG261113P00139000", "bid": 18.7, "bid_size": 12.0, "ask": 21.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0092, "vega": 0.012, "theta": -0.1141, "rho": -0.0089, "theo": 20.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "SIG261113C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 19.0, "iv": 1.3776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0085, "vega": 0.0119, "theta": -0.1121, "rho": 0.0008, "theo": 0.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SIG261113P00140000", "bid": 19.7, "bid_size": 12.0, "ask": 23.3, "ask_size": 15.0, "iv": 0.8814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0086, "vega": 0.0114, "theta": -0.1103, "rho": -0.0081, "theo": 21.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "SIG261113C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 19.0, "iv": 1.4084, "open_interest": 0.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0079, "vega": 0.0114, "theta": -0.1085, "rho": 0.0008, "theo": 0.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SIG261113P00141000", "bid": 20.7, "bid_size": 8.0, "ask": 23.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0079, "vega": 0.0107, "theta": -0.1065, "rho": -0.0082, "theo": 22.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "SIG261113C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 1.4474, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0073, "vega": 0.0108, "theta": -0.1048, "rho": 0.0007, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SIG261113P00142000", "bid": 21.7, "bid_size": 13.0, "ask": 24.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0074, "vega": 0.0102, "theta": -0.1026, "rho": -0.0083, "theo": 23.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "SIG261113C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 1.4859, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0068, "vega": 0.0103, "theta": -0.1011, "rho": 0.0007, "theo": 0.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SIG261113P00143000", "bid": 22.7, "bid_size": 12.0, "ask": 26.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0069, "vega": 0.0096, "theta": -0.0987, "rho": -0.0078, "theo": 24.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "SIG261113C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 19.0, "iv": 1.5143, "open_interest": 0.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0064, "vega": 0.0097, "theta": -0.0973, "rho": 0.0006, "theo": 0.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261113P00144000", "bid": 23.6, "bid_size": 7.0, "ask": 26.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0064, "vega": 0.009, "theta": -0.0948, "rho": -0.0079, "theo": 25.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "SIG261113C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 1.5319, "open_interest": 0.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0059, "vega": 0.0093, "theta": -0.0935, "rho": 0.0006, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261113P00145000", "bid": 24.7, "bid_size": 12.0, "ask": 27.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.006, "vega": 0.0086, "theta": -0.0909, "rho": -0.008, "theo": 26.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9500007629395}, {"option": "SIG261113C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 17.0, "iv": 1.5883, "open_interest": 0.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0055, "vega": 0.0088, "theta": -0.0897, "rho": 0.0006, "theo": 0.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261113P00146000", "bid": 25.7, "bid_size": 10.0, "ask": 28.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0056, "vega": 0.0082, "theta": -0.087, "rho": -0.0081, "theo": 27.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "SIG261113C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 19.0, "iv": 1.6245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0051, "vega": 0.0083, "theta": -0.0858, "rho": 0.0005, "theo": 0.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261113P00147000", "bid": 26.7, "bid_size": 12.0, "ask": 29.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0052, "vega": 0.0078, "theta": -0.083, "rho": -0.0073, "theo": 28.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "SIG261113C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 19.0, "iv": 1.6502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0048, "vega": 0.0079, "theta": -0.0819, "rho": 0.0005, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261113P00148000", "bid": 27.7, "bid_size": 12.0, "ask": 30.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0049, "vega": 0.0072, "theta": -0.0787, "rho": -0.0074, "theo": 29.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "SIG261113C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 19.0, "iv": 1.6854, "open_interest": 0.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0045, "vega": 0.0075, "theta": -0.078, "rho": 0.0005, "theo": 0.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SIG261113P00149000", "bid": 28.6, "bid_size": 11.0, "ask": 31.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0046, "vega": 0.0068, "theta": -0.0744, "rho": -0.0074, "theo": 30.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500011444092}, {"option": "SIG261113C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 19.0, "iv": 1.7201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0042, "vega": 0.007, "theta": -0.074, "rho": 0.0004, "theo": 0.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261113P00150000", "bid": 29.6, "bid_size": 12.0, "ask": 33.2, "ask_size": 11.0, "iv": 1.008, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0042, "vega": 0.0063, "theta": -0.0701, "rho": -0.0068, "theo": 31.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "SIG261113C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 1.8766, "open_interest": 1.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0028, "vega": 0.0051, "theta": -0.0537, "rho": 0.0003, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261113P00155000", "bid": 34.6, "bid_size": 11.0, "ask": 38.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.003, "vega": 0.0044, "theta": -0.0491, "rho": -0.0061, "theo": 36.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "SIG261113C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 2.0343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0018, "vega": 0.0034, "theta": -0.0344, "rho": 0.0002, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261113P00160000", "bid": 39.6, "bid_size": 10.0, "ask": 43.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0019, "vega": 0.0025, "theta": -0.03, "rho": -0.0042, "theo": 41.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "SIG261120C00050000", "bid": 66.8, "bid_size": 13.0, "ask": 70.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0091, "rho": 0.0176, "theo": 68.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3500022888184}, {"option": "SIG261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.2238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0022, "theta": -0.017, "rho": -0.0002, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SIG261120C00055000", "bid": 62.0, "bid_size": 7.0, "ask": 65.5, "ask_size": 10.0, "iv": 1.7836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0111, "rho": 0.0194, "theo": 63.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0500011444092}, {"option": "SIG261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 2.8934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0184, "rho": -0.0002, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SIG261120C00060000", "bid": 57.0, "bid_size": 12.0, "ask": 60.5, "ask_size": 16.0, "iv": 1.5646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.0031, "theta": -0.0133, "rho": 0.0211, "theo": 58.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4000015258789}, {"option": "SIG261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.6078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.0031, "theta": -0.0201, "rho": -0.0002, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SIG261120C00065000", "bid": 52.0, "bid_size": 12.0, "ask": 55.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0006, "vega": 0.0038, "theta": -0.0157, "rho": 0.0228, "theo": 53.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1999988555908}, {"option": "SIG261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 2.3448, "open_interest": 7.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0006, "vega": 0.0038, "theta": -0.022, "rho": -0.0003, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T09:30:12", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SIG261120C00070000", "bid": 47.0, "bid_size": 13.0, "ask": 50.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0008, "vega": 0.0046, "theta": -0.0186, "rho": 0.0245, "theo": 48.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "SIG261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 2.1004, "open_interest": 6.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0008, "vega": 0.0046, "theta": -0.0243, "rho": -0.0004, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:13:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261120C00075000", "bid": 42.4, "bid_size": 7.0, "ask": 45.5, "ask_size": 12.0, "iv": 1.3645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0011, "vega": 0.0056, "theta": -0.022, "rho": 0.0262, "theo": 43.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "SIG261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 1.8716, "open_interest": 1.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0011, "vega": 0.0056, "theta": -0.0271, "rho": -0.0004, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:13:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261120C00080000", "bid": 37.1, "bid_size": 10.0, "ask": 40.5, "ask_size": 13.0, "iv": 0.9912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0016, "vega": 0.007, "theta": -0.0261, "rho": 0.0278, "theo": 38.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3499984741211}, {"option": "SIG261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.6557, "open_interest": 10.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0016, "vega": 0.007, "theta": -0.0306, "rho": -0.0006, "theo": 0.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:14:19", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SIG261120C00085000", "bid": 31.9, "bid_size": 10.0, "ask": 35.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0022, "vega": 0.009, "theta": -0.0312, "rho": 0.0294, "theo": 33.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-01T12:49:46", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "SIG261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 1.4504, "open_interest": 16.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0022, "vega": 0.009, "theta": -0.0352, "rho": -0.0007, "theo": 0.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-14T09:47:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261120C00090000", "bid": 26.9, "bid_size": 12.0, "ask": 30.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0033, "vega": 0.0118, "theta": -0.038, "rho": 0.0309, "theo": 28.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "SIG261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 19.0, "iv": 0.8694, "open_interest": 47.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0033, "vega": 0.0119, "theta": -0.0414, "rho": -0.001, "theo": 0.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:50:23", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SIG261120C00095000", "bid": 22.0, "bid_size": 14.0, "ask": 25.6, "ask_size": 33.0, "iv": 0.5589, "open_interest": 10.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0051, "vega": 0.0162, "theta": -0.0476, "rho": 0.0322, "theo": 23.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.23, "last_trade_time": "2026-10-16T11:37:42", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "SIG261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 64.0, "iv": 0.6882, "open_interest": 17.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0051, "vega": 0.0162, "theta": -0.0504, "rho": -0.0014, "theo": 0.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-19T15:16:51", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SIG261120C00100000", "bid": 17.1, "bid_size": 50.0, "ask": 20.8, "ask_size": 34.0, "iv": 0.5708, "open_interest": 1036.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0084, "vega": 0.0233, "theta": -0.0624, "rho": 0.0331, "theo": 19.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T14:42:10", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "SIG261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 32.0, "iv": 0.5967, "open_interest": 43.0, "volume": 11.0, "delta": -0.056, "gamma": 0.0085, "vega": 0.0234, "theta": -0.0648, "rho": -0.0022, "theo": 0.3222, "change": -0.22, "open": 0.41, "high": 0.41, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T12:22:16", "percent_change": -48.8889, "prev_day_close": 0.449999988079071}, {"option": "SIG261120C00105000", "bid": 12.7, "bid_size": 24.0, "ask": 16.1, "ask_size": 34.0, "iv": 0.5865, "open_interest": 42.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0147, "vega": 0.0358, "theta": -0.0882, "rho": 0.033, "theo": 14.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-02T11:55:29", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "SIG261120P00105000", "bid": 0.1, "bid_size": 35.0, "ask": 0.95, "ask_size": 41.0, "iv": 0.5595, "open_interest": 149.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0147, "vega": 0.036, "theta": -0.0901, "rho": -0.0039, "theo": 0.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T15:14:08", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SIG261120C00110000", "bid": 8.6, "bid_size": 136.0, "ask": 11.7, "ask_size": 36.0, "iv": 0.5613, "open_interest": 1929.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.0248, "vega": 0.0557, "theta": -0.1314, "rho": 0.0308, "theo": 9.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-02T13:44:44", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "SIG261120P00110000", "bid": 0.85, "bid_size": 18.0, "ask": 1.55, "ask_size": 46.0, "iv": 0.5321, "open_interest": 62.0, "volume": 11.0, "delta": -0.1885, "gamma": 0.0249, "vega": 0.0559, "theta": -0.1329, "rho": -0.0072, "theo": 1.1569, "change": -0.475, "open": 1.36, "high": 1.36, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T13:03:59", "percent_change": -31.1475, "prev_day_close": 1.52499997615814}, {"option": "SIG261120C00115000", "bid": 4.7, "bid_size": 85.0, "ask": 7.0, "ask_size": 36.0, "iv": 0.4502, "open_interest": 1922.0, "volume": 0.0, "delta": 0.6604, "gamma": 0.0352, "vega": 0.0756, "theta": -0.175, "rho": 0.0257, "theo": 6.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-11-05T15:46:20", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SIG261120P00115000", "bid": 2.15, "bid_size": 13.0, "ask": 3.9, "ask_size": 61.0, "iv": 0.5774, "open_interest": 27.0, "volume": 0.0, "delta": -0.3408, "gamma": 0.0353, "vega": 0.0756, "theta": -0.1763, "rho": -0.0128, "theo": 2.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T14:34:01", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SIG261120C00120000", "bid": 2.7, "bid_size": 78.0, "ask": 3.9, "ask_size": 36.0, "iv": 0.4681, "open_interest": 43.0, "volume": 1.0, "delta": 0.4706, "gamma": 0.0391, "vega": 0.082, "theta": -0.1866, "rho": 0.0186, "theo": 3.4876, "change": 0.11, "open": 3.61, "high": 3.61, "low": 3.61, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-11-09T15:46:41", "percent_change": 3.14286, "prev_day_close": 3.5}, {"option": "SIG261120P00120000", "bid": 3.4, "bid_size": 59.0, "ask": 6.9, "ask_size": 40.0, "iv": 0.5456, "open_interest": 77.0, "volume": 0.0, "delta": -0.5316, "gamma": 0.0393, "vega": 0.082, "theta": -0.1875, "rho": -0.0188, "theo": 4.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T11:16:29", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SIG261120C00125000", "bid": 0.55, "bid_size": 61.0, "ask": 2.1, "ask_size": 41.0, "iv": 0.4275, "open_interest": 26.0, "volume": 1.0, "delta": 0.2894, "gamma": 0.0339, "vega": 0.0706, "theta": -0.1574, "rho": 0.0116, "theo": 1.7291, "change": 0.2, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T09:30:33", "percent_change": 10.5263, "prev_day_close": 1.89999997615814}, {"option": "SIG261120P00125000", "bid": 6.8, "bid_size": 39.0, "ask": 9.4, "ask_size": 30.0, "iv": 0.5074, "open_interest": 24.0, "volume": 0.0, "delta": -0.7139, "gamma": 0.0342, "vega": 0.0701, "theta": -0.1577, "rho": -0.023, "theo": 7.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-06T15:11:33", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "SIG261120C00130000", "bid": 0.6, "bid_size": 10.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.4878, "open_interest": 133.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0237, "vega": 0.0528, "theta": -0.1232, "rho": 0.0069, "theo": 0.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-06T13:35:06", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "SIG261120P00130000", "bid": 10.1, "bid_size": 41.0, "ask": 13.5, "ask_size": 27.0, "iv": 0.4406, "open_interest": 3.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.024, "vega": 0.0518, "theta": -0.1234, "rho": -0.0242, "theo": 12.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T14:59:05", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "SIG261120C00135000", "bid": 0.1, "bid_size": 15.0, "ask": 1.75, "ask_size": 30.0, "iv": 0.6516, "open_interest": 12.0, "volume": 0.0, "delta": 0.1216, "gamma": 0.0162, "vega": 0.0418, "theta": -0.1106, "rho": 0.0048, "theo": 0.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-04T15:28:41", "percent_change": 0.0, "prev_day_close": 1.40000002086163}, {"option": "SIG261120P00135000", "bid": 14.9, "bid_size": 7.0, "ask": 18.4, "ask_size": 15.0, "iv": 0.5189, "open_interest": 37.0, "volume": 0.0, "delta": -0.8827, "gamma": 0.0165, "vega": 0.0407, "theta": -0.1106, "rho": -0.0245, "theo": 16.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-11-04T14:33:39", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "SIG261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 46.0, "iv": 0.8456, "open_interest": 23.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0118, "vega": 0.0346, "theta": -0.1028, "rho": 0.0037, "theo": 0.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T10:16:06", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SIG261120P00140000", "bid": 19.8, "bid_size": 10.0, "ask": 23.4, "ask_size": 13.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0121, "vega": 0.0333, "theta": -0.1026, "rho": -0.0233, "theo": 21.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "SIG261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 35.0, "iv": 0.9464, "open_interest": 1.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0089, "vega": 0.0286, "theta": -0.093, "rho": 0.0029, "theo": 0.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T09:30:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SIG261120P00145000", "bid": 24.7, "bid_size": 10.0, "ask": 28.3, "ask_size": 10.0, "iv": 0.6547, "open_interest": 0.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0091, "vega": 0.0272, "theta": -0.0924, "rho": -0.0231, "theo": 26.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0499992370605}, {"option": "SIG261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 37.0, "iv": 1.0492, "open_interest": 38.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0068, "vega": 0.0236, "theta": -0.0818, "rho": 0.0022, "theo": 0.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T14:10:39", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SIG261120P00150000", "bid": 29.6, "bid_size": 10.0, "ask": 33.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.007, "vega": 0.022, "theta": -0.0811, "rho": -0.0219, "theo": 31.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "SIG261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 27.0, "iv": 1.1446, "open_interest": 0.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0053, "vega": 0.0196, "theta": -0.071, "rho": 0.0018, "theo": 0.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SIG261120P00155000", "bid": 34.7, "bid_size": 12.0, "ask": 38.3, "ask_size": 11.0, "iv": 0.8265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0055, "vega": 0.0177, "theta": -0.0699, "rho": -0.0207, "theo": 36.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "SIG261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 1.2405, "open_interest": 1.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0042, "vega": 0.0163, "theta": -0.0619, "rho": 0.0014, "theo": 0.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:37:57", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SIG261120P00160000", "bid": 39.6, "bid_size": 11.0, "ask": 43.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0044, "vega": 0.0143, "theta": -0.0605, "rho": -0.0194, "theo": 41.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "SIG261127C00055000", "bid": 62.5, "bid_size": 12.0, "ask": 65.5, "ask_size": 14.0, "iv": 1.7529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0009, "vega": 0.011, "theta": -0.0444, "rho": 0.0288, "theo": 64.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8500003814697}, {"option": "SIG261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 2.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0009, "vega": 0.011, "theta": -0.0535, "rho": -0.0012, "theo": 0.3258, "change": 0.0, "open": 0.0, "high": 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": "SIG261127C00060000", "bid": 57.6, "bid_size": 8.0, "ask": 60.5, "ask_size": 16.0, "iv": 1.6073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0011, "vega": 0.0125, "theta": -0.0466, "rho": 0.0313, "theo": 59.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "SIG261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 2.0483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0011, "vega": 0.0125, "theta": -0.055, "rho": -0.0014, "theo": 0.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SIG261127C00065000", "bid": 52.4, "bid_size": 8.0, "ask": 55.6, "ask_size": 13.0, "iv": 1.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0014, "vega": 0.0142, "theta": -0.0488, "rho": 0.0338, "theo": 54.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9499988555908}, {"option": "SIG261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.8418, "open_interest": 1.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0014, "vega": 0.0142, "theta": -0.0566, "rho": -0.0015, "theo": 0.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-12T15:48:40", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SIG261127C00070000", "bid": 46.9, "bid_size": 9.0, "ask": 50.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0018, "vega": 0.0162, "theta": -0.0512, "rho": 0.0363, "theo": 49.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "SIG261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 24.0, "iv": 1.6591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0018, "vega": 0.0162, "theta": -0.0583, "rho": -0.0018, "theo": 0.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SIG261127C00075000", "bid": 42.0, "bid_size": 15.0, "ask": 45.6, "ask_size": 16.0, "iv": 0.7824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0022, "vega": 0.0186, "theta": -0.0538, "rho": 0.0387, "theo": 44.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0500011444092}, {"option": "SIG261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 19.0, "iv": 1.2559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0022, "vega": 0.0186, "theta": -0.0602, "rho": -0.0021, "theo": 0.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SIG261127C00080000", "bid": 37.0, "bid_size": 16.0, "ask": 40.7, "ask_size": 16.0, "iv": 0.7727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0029, "vega": 0.0214, "theta": -0.0566, "rho": 0.0411, "theo": 39.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "SIG261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 25.0, "iv": 1.0948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0029, "vega": 0.0215, "theta": -0.0622, "rho": -0.0024, "theo": 0.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SIG261127C00085000", "bid": 32.5, "bid_size": 8.0, "ask": 35.6, "ask_size": 14.0, "iv": 0.8307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0038, "vega": 0.0251, "theta": -0.0596, "rho": 0.0432, "theo": 34.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "SIG261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 19.0, "iv": 0.9633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0038, "vega": 0.0251, "theta": -0.0646, "rho": -0.003, "theo": 0.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SIG261127C00090000", "bid": 27.2, "bid_size": 10.0, "ask": 30.9, "ask_size": 16.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0051, "vega": 0.0296, "theta": -0.0632, "rho": 0.0453, "theo": 29.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "SIG261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 38.0, "iv": 1.022, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0051, "vega": 0.0297, "theta": -0.0674, "rho": -0.0035, "theo": 0.5506, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SIG261127C00095000", "bid": 22.3, "bid_size": 11.0, "ask": 25.9, "ask_size": 17.0, "iv": 0.6033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0071, "vega": 0.0358, "theta": -0.0673, "rho": 0.047, "theo": 24.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "SIG261127P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 36.0, "iv": 0.8797, "open_interest": 1.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0071, "vega": 0.0358, "theta": -0.0709, "rho": -0.0045, "theo": 0.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-10-12T15:48:40", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SIG261127C00100000", "bid": 17.5, "bid_size": 13.0, "ask": 21.1, "ask_size": 21.0, "iv": 0.5489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0102, "vega": 0.0443, "theta": -0.073, "rho": 0.0482, "theo": 19.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SIG261127P00100000", "bid": 0.1, "bid_size": 38.0, "ask": 2.5, "ask_size": 59.0, "iv": 0.7341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0102, "vega": 0.0444, "theta": -0.0759, "rho": -0.0059, "theo": 0.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "SIG261127C00105000", "bid": 13.1, "bid_size": 19.0, "ask": 16.5, "ask_size": 27.0, "iv": 0.5254, "open_interest": 11.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0154, "vega": 0.0574, "theta": -0.0828, "rho": 0.0481, "theo": 14.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-21T12:40:16", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SIG261127P00105000", "bid": 0.45, "bid_size": 31.0, "ask": 1.05, "ask_size": 28.0, "iv": 0.4881, "open_interest": 5.0, "volume": 1.0, "delta": -0.1358, "gamma": 0.0154, "vega": 0.0576, "theta": -0.0851, "rho": -0.0083, "theo": 1.0055, "change": -0.125, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:04:29", "percent_change": -11.1111, "prev_day_close": 1.125}, {"option": "SIG261127C00110000", "bid": 8.9, "bid_size": 22.0, "ask": 12.2, "ask_size": 22.0, "iv": 0.4854, "open_interest": 2.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0233, "vega": 0.0771, "theta": -0.1008, "rho": 0.0453, "theo": 10.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-10-26T12:32:39", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SIG261127P00110000", "bid": 0.7, "bid_size": 27.0, "ask": 2.9, "ask_size": 36.0, "iv": 0.4995, "open_interest": 5.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.0235, "vega": 0.0772, "theta": -0.1026, "rho": -0.013, "theo": 1.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T14:27:51", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "SIG261127C00115000", "bid": 4.8, "bid_size": 13.0, "ask": 8.7, "ask_size": 27.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": 0.6491, "gamma": 0.0314, "vega": 0.0974, "theta": -0.122, "rho": 0.0385, "theo": 6.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SIG261127P00115000", "bid": 1.6, "bid_size": 14.0, "ask": 4.4, "ask_size": 24.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.3524, "gamma": 0.0316, "vega": 0.0977, "theta": -0.1233, "rho": -0.0206, "theo": 2.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-10-20T10:41:18", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SIG261127C00120000", "bid": 2.75, "bid_size": 8.0, "ask": 4.8, "ask_size": 16.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": 0.4818, "gamma": 0.0343, "vega": 0.1047, "theta": -0.1297, "rho": 0.029, "theo": 4.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "SIG261127P00120000", "bid": 4.6, "bid_size": 11.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": -0.5209, "gamma": 0.0346, "vega": 0.1046, "theta": -0.1306, "rho": -0.0287, "theo": 5.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SIG261127C00125000", "bid": 0.9, "bid_size": 11.0, "ask": 3.8, "ask_size": 25.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": 0.3247, "gamma": 0.0306, "vega": 0.0946, "theta": -0.1182, "rho": 0.0198, "theo": 2.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SIG261127P00125000", "bid": 6.6, "bid_size": 19.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.4257, "open_interest": 2.0, "volume": 0.0, "delta": -0.6795, "gamma": 0.0309, "vega": 0.094, "theta": -0.1186, "rho": -0.0347, "theo": 8.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-21T15:27:41", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SIG261127C00130000", "bid": 0.05, "bid_size": 14.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": 0.2104, "gamma": 0.0234, "vega": 0.0761, "theta": -0.0986, "rho": 0.0128, "theo": 1.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SIG261127P00130000", "bid": 11.2, "bid_size": 7.0, "ask": 14.4, "ask_size": 20.0, "iv": 0.5028, "open_interest": 4.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.0237, "vega": 0.0746, "theta": -0.0986, "rho": -0.0367, "theo": 12.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-04T11:03:51", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "SIG261127C00135000", "bid": 0.05, "bid_size": 17.0, "ask": 1.8, "ask_size": 28.0, "iv": 0.5094, "open_interest": 1.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0168, "vega": 0.0597, "theta": -0.0834, "rho": 0.0087, "theo": 0.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T12:39:44", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "SIG261127P00135000", "bid": 15.0, "bid_size": 19.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0172, "vega": 0.0573, "theta": -0.083, "rho": -0.0373, "theo": 17.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2499995231628}, {"option": "SIG261127C00140000", "bid": 0.05, "bid_size": 30.0, "ask": 2.5, "ask_size": 41.0, "iv": 0.6657, "open_interest": 2.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0124, "vega": 0.0483, "theta": -0.0739, "rho": 0.0064, "theo": 0.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:34:16", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SIG261127P00140000", "bid": 19.9, "bid_size": 13.0, "ask": 23.5, "ask_size": 20.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0127, "vega": 0.0454, "theta": -0.0731, "rho": -0.0358, "theo": 21.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "SIG261127C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 37.0, "iv": 0.7586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0094, "vega": 0.0402, "theta": -0.0666, "rho": 0.005, "theo": 0.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SIG261127P00145000", "bid": 24.7, "bid_size": 13.0, "ask": 28.4, "ask_size": 17.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0098, "vega": 0.0372, "theta": -0.0655, "rho": -0.033, "theo": 26.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "SIG261127C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 41.0, "iv": 0.8358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0074, "vega": 0.034, "theta": -0.0606, "rho": 0.004, "theo": 0.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SIG261127P00150000", "bid": 29.7, "bid_size": 13.0, "ask": 33.4, "ask_size": 10.0, "iv": 0.6247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0077, "vega": 0.0312, "theta": -0.0591, "rho": -0.0337, "theo": 31.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0999994277954}, {"option": "SIG261127C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 40.0, "iv": 0.9116, "open_interest": 23.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0059, "vega": 0.0293, "theta": -0.0559, "rho": 0.0033, "theo": 0.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T12:48:48", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SIG261127P00155000", "bid": 34.7, "bid_size": 13.0, "ask": 38.4, "ask_size": 15.0, "iv": 0.6935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0062, "vega": 0.0257, "theta": -0.0539, "rho": -0.0295, "theo": 36.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "SIG261127C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 24.0, "iv": 0.9824, "open_interest": 0.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0049, "vega": 0.0259, "theta": -0.0524, "rho": 0.0028, "theo": 0.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SIG261127P00160000", "bid": 39.7, "bid_size": 12.0, "ask": 43.3, "ask_size": 16.0, "iv": 0.7347, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.0052, "vega": 0.0221, "theta": -0.0501, "rho": -0.0294, "theo": 41.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "SIG261218C00055000", "bid": 62.2, "bid_size": 8.0, "ask": 65.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0008, "vega": 0.0146, "theta": -0.0152, "rho": 0.0592, "theo": 64.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "SIG261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 1.5432, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0008, "vega": 0.0146, "theta": -0.0216, "rho": -0.0021, "theo": 0.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG261218C00060000", "bid": 57.2, "bid_size": 8.0, "ask": 60.9, "ask_size": 8.0, "iv": 0.9824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.001, "vega": 0.0172, "theta": -0.0174, "rho": 0.0643, "theo": 59.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0500011444092}, {"option": "SIG261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 38.0, "iv": 1.3987, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.001, "vega": 0.0172, "theta": -0.0232, "rho": -0.0026, "theo": 0.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SIG261218C00065000", "bid": 52.1, "bid_size": 8.0, "ask": 55.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0014, "vega": 0.0203, "theta": -0.0198, "rho": 0.0693, "theo": 54.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "SIG261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 50.0, "iv": 1.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0014, "vega": 0.0204, "theta": -0.0251, "rho": -0.0031, "theo": 0.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SIG261218C00070000", "bid": 47.2, "bid_size": 8.0, "ask": 50.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0018, "vega": 0.0243, "theta": -0.0227, "rho": 0.0742, "theo": 49.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6500015258789}, {"option": "SIG261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 44.0, "iv": 1.1399, "open_interest": 3.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0018, "vega": 0.0243, "theta": -0.0276, "rho": -0.0038, "theo": 0.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T12:40:09", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SIG261218C00075000", "bid": 42.3, "bid_size": 8.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.7059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0023, "vega": 0.0294, "theta": -0.0263, "rho": 0.0788, "theo": 44.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "SIG261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 18.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0023, "vega": 0.0295, "theta": -0.0307, "rho": -0.0047, "theo": 0.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SIG261218C00080000", "bid": 37.9, "bid_size": 12.0, "ask": 41.2, "ask_size": 13.0, "iv": 0.7611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0031, "vega": 0.0363, "theta": -0.0309, "rho": 0.0829, "theo": 39.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "SIG261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.7045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0031, "vega": 0.0364, "theta": -0.0349, "rho": -0.0061, "theo": 0.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SIG261218C00085000", "bid": 32.8, "bid_size": 16.0, "ask": 36.5, "ask_size": 17.0, "iv": 0.6825, "open_interest": 2.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0042, "vega": 0.0457, "theta": -0.0374, "rho": 0.0863, "theo": 34.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.8, "last_trade_time": "2026-10-15T15:55:47", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "SIG261218P00085000", "bid": 0.25, "bid_size": 11.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0042, "vega": 0.0458, "theta": -0.0409, "rho": -0.008, "theo": 0.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "SIG261218C00090000", "bid": 28.3, "bid_size": 14.0, "ask": 31.9, "ask_size": 15.0, "iv": 0.6686, "open_interest": 4.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0058, "vega": 0.059, "theta": -0.0467, "rho": 0.0885, "theo": 30.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.2, "last_trade_time": "2026-10-15T15:57:02", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "SIG261218P00090000", "bid": 0.4, "bid_size": 13.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.6177, "open_interest": 22.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0059, "vega": 0.0592, "theta": -0.0497, "rho": -0.0111, "theo": 1.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T14:33:50", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "SIG261218C00095000", "bid": 24.2, "bid_size": 28.0, "ask": 27.5, "ask_size": 22.0, "iv": 0.6676, "open_interest": 0.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0079, "vega": 0.0769, "theta": -0.0598, "rho": 0.0888, "theo": 25.6247, "change": 0.0, "open": 0.0, "high": 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": "SIG261218P00095000", "bid": 1.0, "bid_size": 25.0, "ask": 2.1, "ask_size": 45.0, "iv": 0.6379, "open_interest": 12.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.008, "vega": 0.077, "theta": -0.0624, "rho": -0.0159, "theo": 1.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-06T14:48:45", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "SIG261218C00100000", "bid": 19.8, "bid_size": 22.0, "ask": 22.7, "ask_size": 28.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.0104, "vega": 0.0979, "theta": -0.0757, "rho": 0.0867, "theo": 21.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "SIG261218P00100000", "bid": 1.8, "bid_size": 38.0, "ask": 3.3, "ask_size": 37.0, "iv": 0.6401, "open_interest": 30.0, "volume": 3.0, "delta": -0.1692, "gamma": 0.0104, "vega": 0.0981, "theta": -0.078, "rho": -0.0227, "theo": 2.3809, "change": -0.3, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:32:31", "percent_change": -11.1111, "prev_day_close": 2.70000004768372}, {"option": "SIG261218C00105000", "bid": 17.0, "bid_size": 27.0, "ask": 18.4, "ask_size": 29.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0128, "vega": 0.1187, "theta": -0.0915, "rho": 0.0824, "theo": 17.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "SIG261218P00105000", "bid": 3.3, "bid_size": 15.0, "ask": 3.9, "ask_size": 27.0, "iv": 0.6154, "open_interest": 20.0, "volume": 0.0, "delta": -0.2335, "gamma": 0.0129, "vega": 0.1189, "theta": -0.0934, "rho": -0.0309, "theo": 3.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-11-06T12:55:47", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "SIG261218C00110000", "bid": 12.5, "bid_size": 19.0, "ask": 14.9, "ask_size": 20.0, "iv": 0.5616, "open_interest": 29.0, "volume": 0.0, "delta": 0.6927, "gamma": 0.0149, "vega": 0.1364, "theta": -0.1046, "rho": 0.0763, "theo": 14.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-10-28T13:03:46", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SIG261218P00110000", "bid": 4.8, "bid_size": 7.0, "ask": 5.8, "ask_size": 23.0, "iv": 0.6152, "open_interest": 13.0, "volume": 0.0, "delta": -0.3085, "gamma": 0.015, "vega": 0.1366, "theta": -0.1062, "rho": -0.0403, "theo": 5.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-11-02T14:51:09", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SIG261218C00115000", "bid": 10.5, "bid_size": 29.0, "ask": 12.0, "ask_size": 25.0, "iv": 0.5936, "open_interest": 15.0, "volume": 0.0, "delta": 0.6107, "gamma": 0.0165, "vega": 0.1488, "theta": -0.1132, "rho": 0.0686, "theo": 11.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-11-04T10:16:44", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SIG261218P00115000", "bid": 6.6, "bid_size": 14.0, "ask": 9.1, "ask_size": 19.0, "iv": 0.6434, "open_interest": 13.0, "volume": 0.0, "delta": -0.3912, "gamma": 0.0167, "vega": 0.1489, "theta": -0.1145, "rho": -0.0508, "theo": 7.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.34, "last_trade_time": "2026-11-06T12:55:47", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SIG261218C00120000", "bid": 7.0, "bid_size": 29.0, "ask": 9.4, "ask_size": 33.0, "iv": 0.5542, "open_interest": 49.0, "volume": 2.0, "delta": 0.5248, "gamma": 0.0174, "vega": 0.1544, "theta": -0.1161, "rho": 0.06, "theo": 8.7071, "change": -0.05, "open": 8.2, "high": 8.5, "low": 8.2, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T11:09:27", "percent_change": -0.584798, "prev_day_close": 8.55000019073486}, {"option": "SIG261218P00120000", "bid": 9.2, "bid_size": 11.0, "ask": 11.0, "ask_size": 44.0, "iv": 0.6223, "open_interest": 11.0, "volume": 3.0, "delta": -0.4779, "gamma": 0.0176, "vega": 0.1544, "theta": -0.1173, "rho": -0.0604, "theo": 9.5555, "change": -0.01, "open": 9.8, "high": 10.09, "low": 9.8, "tick": "up", "last_trade_price": 10.09, "last_trade_time": "2026-11-09T10:55:17", "percent_change": -0.099009, "prev_day_close": 10.0999999046326}, {"option": "SIG261218C00125000", "bid": 4.9, "bid_size": 22.0, "ask": 7.0, "ask_size": 27.0, "iv": 0.5388, "open_interest": 2.0, "volume": 0.0, "delta": 0.4388, "gamma": 0.0175, "vega": 0.1529, "theta": -0.1134, "rho": 0.0509, "theo": 6.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-16T13:06:16", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SIG261218P00125000", "bid": 12.1, "bid_size": 14.0, "ask": 13.8, "ask_size": 32.0, "iv": 0.6146, "open_interest": 38.0, "volume": 0.0, "delta": -0.565, "gamma": 0.0177, "vega": 0.1524, "theta": -0.1143, "rho": -0.0693, "theo": 12.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-10-20T13:45:07", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "SIG261218C00130000", "bid": 4.3, "bid_size": 13.0, "ask": 5.2, "ask_size": 15.0, "iv": 0.566, "open_interest": 33.0, "volume": 0.0, "delta": 0.357, "gamma": 0.0167, "vega": 0.1448, "theta": -0.1059, "rho": 0.0419, "theo": 4.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-05T09:40:09", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "SIG261218P00130000", "bid": 14.5, "bid_size": 18.0, "ask": 16.5, "ask_size": 15.0, "iv": 0.5593, "open_interest": 0.0, "volume": 0.0, "delta": -0.6481, "gamma": 0.017, "vega": 0.1434, "theta": -0.1066, "rho": -0.0766, "theo": 15.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "SIG261218C00135000", "bid": 3.0, "bid_size": 18.0, "ask": 3.8, "ask_size": 31.0, "iv": 0.5594, "open_interest": 12.0, "volume": 0.0, "delta": 0.2831, "gamma": 0.0153, "vega": 0.1314, "theta": -0.095, "rho": 0.0336, "theo": 3.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T11:57:34", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SIG261218P00135000", "bid": 18.5, "bid_size": 16.0, "ask": 20.5, "ask_size": 12.0, "iv": 0.5785, "open_interest": 0.0, "volume": 0.0, "delta": -0.7235, "gamma": 0.0156, "vega": 0.1294, "theta": -0.0956, "rho": -0.081, "theo": 19.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "SIG261218C00140000", "bid": 2.35, "bid_size": 16.0, "ask": 2.7, "ask_size": 20.0, "iv": 0.5665, "open_interest": 26.0, "volume": 0.0, "delta": 0.2205, "gamma": 0.0134, "vega": 0.1152, "theta": -0.0828, "rho": 0.0263, "theo": 2.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T12:18:20", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SIG261218P00140000", "bid": 22.3, "bid_size": 11.0, "ask": 24.9, "ask_size": 17.0, "iv": 0.5851, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0138, "vega": 0.1123, "theta": -0.0832, "rho": -0.0836, "theo": 23.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "SIG261218C00145000", "bid": 0.75, "bid_size": 41.0, "ask": 2.1, "ask_size": 46.0, "iv": 0.5264, "open_interest": 27.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0114, "vega": 0.0989, "theta": -0.0713, "rho": 0.0205, "theo": 1.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:55:03", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SIG261218P00145000", "bid": 26.6, "bid_size": 12.0, "ask": 29.7, "ask_size": 12.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.0118, "vega": 0.0946, "theta": -0.0715, "rho": -0.0826, "theo": 27.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2999992370606}, {"option": "SIG261218C00150000", "bid": 0.4, "bid_size": 15.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.634, "open_interest": 2.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.0095, "vega": 0.0844, "theta": -0.0618, "rho": 0.0162, "theo": 1.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T09:30:16", "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "SIG261218P00150000", "bid": 30.5, "bid_size": 10.0, "ask": 33.1, "ask_size": 11.0, "iv": 0.5093, "open_interest": 3.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.01, "vega": 0.0786, "theta": -0.0618, "rho": -0.0785, "theo": 32.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.6, "last_trade_time": "2026-10-15T15:57:20", "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "SIG261218C00155000", "bid": 0.35, "bid_size": 13.0, "ask": 3.2, "ask_size": 24.0, "iv": 0.6838, "open_interest": 1.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.008, "vega": 0.0728, "theta": -0.0549, "rho": 0.0131, "theo": 1.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-03T10:50:58", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "SIG261218P00155000", "bid": 35.9, "bid_size": 7.0, "ask": 38.9, "ask_size": 15.0, "iv": 0.6528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.0084, "vega": 0.0659, "theta": -0.0544, "rho": -0.0743, "theo": 37.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "SIG261218C00160000", "bid": 0.15, "bid_size": 14.0, "ask": 3.0, "ask_size": 29.0, "iv": 0.7141, "open_interest": 1.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0068, "vega": 0.0641, "theta": -0.05, "rho": 0.011, "theo": 0.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T10:50:58", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "SIG261218P00160000", "bid": 39.9, "bid_size": 12.0, "ask": 43.2, "ask_size": 16.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0072, "vega": 0.0567, "theta": -0.0496, "rho": -0.072, "theo": 41.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "SIG261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 19.0, "iv": 0.7417, "open_interest": 0.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0058, "vega": 0.0574, "theta": -0.0467, "rho": 0.0095, "theo": 0.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "SIG261218P00165000", "bid": 45.1, "bid_size": 10.0, "ask": 48.1, "ask_size": 14.0, "iv": 0.6142, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0063, "vega": 0.0492, "theta": -0.0459, "rho": -0.0673, "theo": 46.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "SIG261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 17.0, "iv": 0.7676, "open_interest": 1.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.005, "vega": 0.0523, "theta": -0.0442, "rho": 0.0083, "theo": 0.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-03T10:50:58", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SIG261218P00170000", "bid": 49.7, "bid_size": 12.0, "ask": 52.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0056, "vega": 0.0424, "theta": -0.0435, "rho": -0.0635, "theo": 51.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "SIG261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 18.0, "iv": 0.7258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0045, "vega": 0.048, "theta": -0.0422, "rho": 0.0074, "theo": 0.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SIG261218P00175000", "bid": 54.7, "bid_size": 7.0, "ask": 57.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0049, "vega": 0.0385, "theta": -0.0413, "rho": -0.0627, "theo": 56.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "SIG261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 36.0, "iv": 0.851, "open_interest": 0.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.004, "vega": 0.0444, "theta": -0.0405, "rho": 0.0067, "theo": 0.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SIG261218P00180000", "bid": 59.8, "bid_size": 7.0, "ask": 62.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0044, "vega": 0.0341, "theta": -0.0397, "rho": -0.0598, "theo": 61.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "SIG270115C00025000", "bid": 91.9, "bid_size": 8.0, "ask": 95.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0002, "vega": 0.0116, "theta": -0.0047, "rho": 0.0405, "theo": 94.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.01, "last_trade_time": "2026-07-24T10:48:28", "percent_change": 0.0, "prev_day_close": 92.8499984741211}, {"option": "SIG270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4232, "open_interest": 28.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.0115, "theta": -0.0152, "rho": -0.0024, "theo": 0.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T14:58:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SIG270115C00030000", "bid": 87.1, "bid_size": 9.0, "ask": 90.8, "ask_size": 9.0, "iv": 1.4774, "open_interest": 1.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0003, "vega": 0.0136, "theta": -0.0061, "rho": 0.0509, "theo": 89.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.6, "last_trade_time": "2026-08-03T10:25:49", "percent_change": 0.0, "prev_day_close": 87.9500007629394}, {"option": "SIG270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.004, "open_interest": 2.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0003, "vega": 0.0136, "theta": -0.0161, "rho": -0.0028, "theo": 0.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2025-06-03T13:44:04", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SIG270115C00035000", "bid": 82.0, "bid_size": 8.0, "ask": 85.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0004, "vega": 0.0158, "theta": -0.0074, "rho": 0.0612, "theo": 84.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2025-10-07T09:51:50", "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "SIG270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 81.0, "iv": 1.7906, "open_interest": 28.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0004, "vega": 0.0158, "theta": -0.017, "rho": -0.0032, "theo": 0.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-05T14:11:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG270115C00040000", "bid": 77.1, "bid_size": 8.0, "ask": 80.9, "ask_size": 8.0, "iv": 1.1488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0005, "vega": 0.0183, "theta": -0.0088, "rho": 0.0711, "theo": 79.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.63, "last_trade_time": "2026-06-02T09:35:56", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "SIG270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 82.0, "iv": 1.6085, "open_interest": 123.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0005, "vega": 0.0182, "theta": -0.0178, "rho": -0.0037, "theo": 0.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-22T14:15:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SIG270115C00045000", "bid": 72.3, "bid_size": 9.0, "ask": 75.7, "ask_size": 9.0, "iv": 0.9856, "open_interest": 9.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0007, "vega": 0.021, "theta": -0.0102, "rho": 0.0805, "theo": 74.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2025-02-24T10:48:42", "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "SIG270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 79.0, "iv": 1.4497, "open_interest": 25.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0007, "vega": 0.021, "theta": -0.0187, "rho": -0.0043, "theo": 0.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T10:34:19", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SIG270115C00050000", "bid": 67.2, "bid_size": 9.0, "ask": 70.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0008, "vega": 0.0242, "theta": -0.0117, "rho": 0.0896, "theo": 69.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.2, "last_trade_time": "2026-09-09T10:00:40", "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "SIG270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 88.0, "iv": 1.3152, "open_interest": 75.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0008, "vega": 0.0243, "theta": -0.0197, "rho": -0.005, "theo": 0.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-07T09:42:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SIG270115C00055000", "bid": 62.3, "bid_size": 9.0, "ask": 65.9, "ask_size": 5.0, "iv": 0.8074, "open_interest": 37.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0011, "vega": 0.0279, "theta": -0.0134, "rho": 0.0983, "theo": 64.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.3, "last_trade_time": "2026-09-14T10:14:35", "percent_change": 0.0, "prev_day_close": 63.3000011444092}, {"option": "SIG270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 81.0, "iv": 1.1935, "open_interest": 186.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0011, "vega": 0.028, "theta": -0.0208, "rho": -0.0058, "theo": 0.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-07T14:26:47", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SIG270115C00060000", "bid": 57.4, "bid_size": 9.0, "ask": 60.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0013, "vega": 0.0323, "theta": -0.0152, "rho": 0.1067, "theo": 59.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.97, "last_trade_time": "2026-10-09T11:36:08", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "SIG270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 80.0, "iv": 1.0821, "open_interest": 282.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0013, "vega": 0.0323, "theta": -0.022, "rho": -0.0068, "theo": 0.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T15:26:23", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SIG270115C00065000", "bid": 52.7, "bid_size": 9.0, "ask": 55.7, "ask_size": 9.0, "iv": 0.656, "open_interest": 16.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0017, "vega": 0.0376, "theta": -0.0173, "rho": 0.1148, "theo": 54.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.85, "last_trade_time": "2025-07-25T12:20:19", "percent_change": 0.0, "prev_day_close": 53.9499988555908}, {"option": "SIG270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 62.0, "iv": 0.9839, "open_interest": 182.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0017, "vega": 0.0378, "theta": -0.0236, "rho": -0.0081, "theo": 0.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T12:52:06", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SIG270115C00070000", "bid": 47.7, "bid_size": 22.0, "ask": 51.3, "ask_size": 22.0, "iv": 0.696, "open_interest": 15.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0022, "vega": 0.0443, "theta": -0.0198, "rho": 0.1225, "theo": 49.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-06-29T13:29:26", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "SIG270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 51.0, "iv": 0.8959, "open_interest": 49.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0022, "vega": 0.0444, "theta": -0.0256, "rho": -0.0098, "theo": 0.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-09-10T10:38:49", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SIG270115C00075000", "bid": 42.9, "bid_size": 40.0, "ask": 46.6, "ask_size": 13.0, "iv": 0.6716, "open_interest": 199.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0028, "vega": 0.0526, "theta": -0.023, "rho": 0.1296, "theo": 45.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.14, "last_trade_time": "2026-11-04T10:35:59", "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "SIG270115P00075000", "bid": 0.05, "bid_size": 125.0, "ask": 2.7, "ask_size": 40.0, "iv": 0.8158, "open_interest": 186.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0028, "vega": 0.0528, "theta": -0.0281, "rho": -0.012, "theo": 0.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T10:48:48", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "SIG270115C00080000", "bid": 38.2, "bid_size": 21.0, "ask": 41.9, "ask_size": 21.0, "iv": 0.6421, "open_interest": 7.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0036, "vega": 0.0637, "theta": -0.027, "rho": 0.1356, "theo": 40.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.65, "last_trade_time": "2026-10-15T09:30:21", "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "SIG270115P00080000", "bid": 0.25, "bid_size": 99.0, "ask": 2.6, "ask_size": 17.0, "iv": 0.7311, "open_interest": 775.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0036, "vega": 0.0639, "theta": -0.0317, "rho": -0.0151, "theo": 1.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-09-25T09:52:34", "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "SIG270115C00085000", "bid": 33.7, "bid_size": 42.0, "ask": 37.4, "ask_size": 27.0, "iv": 0.6284, "open_interest": 94.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0047, "vega": 0.0784, "theta": -0.0326, "rho": 0.14, "theo": 35.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-10-15T14:49:09", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "SIG270115P00085000", "bid": 0.5, "bid_size": 76.0, "ask": 2.3, "ask_size": 18.0, "iv": 0.6402, "open_interest": 55.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0048, "vega": 0.0786, "theta": -0.0368, "rho": -0.0197, "theo": 1.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-10-28T12:48:26", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "SIG270115C00090000", "bid": 29.3, "bid_size": 40.0, "ask": 33.0, "ask_size": 35.0, "iv": 0.6076, "open_interest": 44.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0061, "vega": 0.0972, "theta": -0.0401, "rho": 0.1421, "theo": 31.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-03T09:39:14", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "SIG270115P00090000", "bid": 1.25, "bid_size": 15.0, "ask": 2.9, "ask_size": 18.0, "iv": 0.6287, "open_interest": 94.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.0062, "vega": 0.0976, "theta": -0.0437, "rho": -0.0263, "theo": 1.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T13:35:19", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SIG270115C00095000", "bid": 25.2, "bid_size": 16.0, "ask": 28.1, "ask_size": 23.0, "iv": 0.5635, "open_interest": 14.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0078, "vega": 0.1194, "theta": -0.0491, "rho": 0.1413, "theo": 26.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.53, "last_trade_time": "2026-10-30T10:26:01", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "SIG270115P00095000", "bid": 1.55, "bid_size": 53.0, "ask": 3.6, "ask_size": 26.0, "iv": 0.5848, "open_interest": 47.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0078, "vega": 0.1198, "theta": -0.0523, "rho": -0.0353, "theo": 2.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T12:34:12", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "SIG270115C00100000", "bid": 21.2, "bid_size": 24.0, "ask": 25.0, "ask_size": 34.0, "iv": 0.5803, "open_interest": 36.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0095, "vega": 0.1425, "theta": -0.0587, "rho": 0.1376, "theo": 23.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-11-04T15:24:55", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "SIG270115P00100000", "bid": 3.1, "bid_size": 14.0, "ask": 4.3, "ask_size": 39.0, "iv": 0.5776, "open_interest": 70.0, "volume": 0.0, "delta": -0.2011, "gamma": 0.0096, "vega": 0.143, "theta": -0.0614, "rho": -0.0464, "theo": 3.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T12:06:31", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SIG270115C00105000", "bid": 18.8, "bid_size": 27.0, "ask": 20.7, "ask_size": 70.0, "iv": 0.5842, "open_interest": 90.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.0111, "vega": 0.164, "theta": -0.0674, "rho": 0.1314, "theo": 19.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.24, "last_trade_time": "2026-11-04T10:35:59", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "SIG270115P00105000", "bid": 3.7, "bid_size": 101.0, "ask": 6.4, "ask_size": 33.0, "iv": 0.5657, "open_interest": 1108.0, "volume": 0.0, "delta": -0.2586, "gamma": 0.0112, "vega": 0.1646, "theta": -0.0697, "rho": -0.0592, "theo": 5.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T15:28:32", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "SIG270115C00110000", "bid": 15.3, "bid_size": 47.0, "ask": 17.4, "ask_size": 81.0, "iv": 0.5656, "open_interest": 110.0, "volume": 0.0, "delta": 0.6788, "gamma": 0.0125, "vega": 0.1819, "theta": -0.0743, "rho": 0.1232, "theo": 16.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-06T14:32:57", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "SIG270115P00110000", "bid": 6.4, "bid_size": 22.0, "ask": 7.3, "ask_size": 21.0, "iv": 0.5615, "open_interest": 452.0, "volume": 8.0, "delta": -0.3227, "gamma": 0.0126, "vega": 0.1824, "theta": -0.0763, "rho": -0.0729, "theo": 6.8332, "change": -0.15, "open": 7.2, "high": 7.2, "low": 7.1, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T10:55:18", "percent_change": -2.06897, "prev_day_close": 7.25}, {"option": "SIG270115C00115000", "bid": 12.5, "bid_size": 34.0, "ask": 14.6, "ask_size": 86.0, "iv": 0.5622, "open_interest": 100.0, "volume": 0.0, "delta": 0.6108, "gamma": 0.0136, "vega": 0.1948, "theta": -0.0789, "rho": 0.1132, "theo": 13.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.42, "last_trade_time": "2026-11-06T15:54:27", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "SIG270115P00115000", "bid": 8.4, "bid_size": 22.0, "ask": 10.2, "ask_size": 58.0, "iv": 0.5725, "open_interest": 1912.0, "volume": 4.0, "delta": -0.3916, "gamma": 0.0138, "vega": 0.195, "theta": -0.0805, "rho": -0.0872, "theo": 8.9059, "change": 0.1, "open": 8.09, "high": 9.3, "low": 8.09, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T10:54:17", "percent_change": 1.08696, "prev_day_close": 9.19999980926514}, {"option": "SIG270115C00120000", "bid": 10.3, "bid_size": 22.0, "ask": 12.1, "ask_size": 78.0, "iv": 0.5638, "open_interest": 409.0, "volume": 0.0, "delta": 0.5403, "gamma": 0.0143, "vega": 0.2016, "theta": -0.0809, "rho": 0.102, "theo": 10.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.41, "last_trade_time": "2026-11-06T15:10:45", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SIG270115P00120000", "bid": 10.7, "bid_size": 22.0, "ask": 12.8, "ask_size": 32.0, "iv": 0.5649, "open_interest": 21.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.0145, "vega": 0.2015, "theta": -0.0821, "rho": -0.1012, "theo": 11.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-06T13:06:06", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "SIG270115C00125000", "bid": 6.6, "bid_size": 163.0, "ask": 9.1, "ask_size": 31.0, "iv": 0.4992, "open_interest": 177.0, "volume": 0.0, "delta": 0.4694, "gamma": 0.0145, "vega": 0.2021, "theta": -0.0801, "rho": 0.09, "theo": 8.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T14:46:19", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "SIG270115P00125000", "bid": 13.1, "bid_size": 15.0, "ask": 15.6, "ask_size": 12.0, "iv": 0.548, "open_interest": 7.0, "volume": 0.0, "delta": -0.5355, "gamma": 0.0148, "vega": 0.2014, "theta": -0.0811, "rho": -0.114, "theo": 14.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-11-03T13:59:58", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SIG270115C00130000", "bid": 6.0, "bid_size": 12.0, "ask": 8.2, "ask_size": 21.0, "iv": 0.5475, "open_interest": 634.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0143, "vega": 0.1964, "theta": -0.077, "rho": 0.0778, "theo": 6.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.37, "last_trade_time": "2026-11-05T12:23:23", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SIG270115P00130000", "bid": 16.5, "bid_size": 21.0, "ask": 18.1, "ask_size": 38.0, "iv": 0.5318, "open_interest": 15.0, "volume": 0.0, "delta": -0.6059, "gamma": 0.0146, "vega": 0.1948, "theta": -0.0777, "rho": -0.1246, "theo": 17.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-06T14:28:46", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "SIG270115C00135000", "bid": 4.1, "bid_size": 20.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.5117, "open_interest": 274.0, "volume": 0.0, "delta": 0.3364, "gamma": 0.0136, "vega": 0.1856, "theta": -0.0721, "rho": 0.0661, "theo": 5.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T15:56:46", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "SIG270115P00135000", "bid": 19.0, "bid_size": 13.0, "ask": 22.3, "ask_size": 12.0, "iv": 0.5192, "open_interest": 1.0, "volume": 0.0, "delta": -0.6719, "gamma": 0.014, "vega": 0.1827, "theta": -0.0725, "rho": -0.132, "theo": 20.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-04T15:04:07", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "SIG270115C00140000", "bid": 2.5, "bid_size": 23.0, "ask": 5.5, "ask_size": 29.0, "iv": 0.5194, "open_interest": 126.0, "volume": 0.0, "delta": 0.2792, "gamma": 0.0125, "vega": 0.1711, "theta": -0.0662, "rho": 0.0553, "theo": 4.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-05T10:27:35", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SIG270115P00140000", "bid": 23.1, "bid_size": 11.0, "ask": 26.0, "ask_size": 18.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": -0.731, "gamma": 0.013, "vega": 0.1668, "theta": -0.0664, "rho": -0.1382, "theo": 24.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.75, "last_trade_time": "2026-05-19T11:33:19", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "SIG270115C00145000", "bid": 2.0, "bid_size": 20.0, "ask": 4.5, "ask_size": 27.0, "iv": 0.5301, "open_interest": 379.0, "volume": 0.0, "delta": 0.2309, "gamma": 0.0113, "vega": 0.155, "theta": -0.0602, "rho": 0.046, "theo": 3.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T10:35:59", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SIG270115P00145000", "bid": 27.4, "bid_size": 11.0, "ask": 29.7, "ask_size": 17.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.0118, "vega": 0.1485, "theta": -0.0601, "rho": -0.1397, "theo": 28.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9500007629394}, {"option": "SIG270115C00150000", "bid": 1.7, "bid_size": 31.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.5297, "open_interest": 128.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.01, "vega": 0.1392, "theta": -0.0547, "rho": 0.0384, "theo": 2.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.23, "last_trade_time": "2026-11-02T09:33:55", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "SIG270115P00150000", "bid": 31.7, "bid_size": 8.0, "ask": 34.7, "ask_size": 8.0, "iv": 0.5403, "open_interest": 0.0, "volume": 0.0, "delta": -0.822, "gamma": 0.0106, "vega": 0.1308, "theta": -0.0543, "rho": -0.1358, "theo": 33.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.25, "last_trade_time": "2025-10-13T13:18:21", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "SIG270115C00155000", "bid": 1.4, "bid_size": 12.0, "ask": 2.45, "ask_size": 42.0, "iv": 0.5306, "open_interest": 99.0, "volume": 0.0, "delta": 0.1623, "gamma": 0.0088, "vega": 0.1252, "theta": -0.0502, "rho": 0.0324, "theo": 2.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-10-27T14:24:04", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SIG270115P00155000", "bid": 35.6, "bid_size": 8.0, "ask": 39.4, "ask_size": 8.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": -0.8534, "gamma": 0.0094, "vega": 0.1148, "theta": -0.0496, "rho": -0.1337, "theo": 37.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "SIG270115C00160000", "bid": 0.8, "bid_size": 20.0, "ask": 2.25, "ask_size": 36.0, "iv": 0.5364, "open_interest": 32.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0077, "vega": 0.1136, "theta": -0.0468, "rho": 0.028, "theo": 1.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-26T10:09:30", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SIG270115P00160000", "bid": 40.2, "bid_size": 8.0, "ask": 43.7, "ask_size": 1.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.0083, "vega": 0.1012, "theta": -0.0458, "rho": -0.1286, "theo": 42.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "SIG270115C00165000", "bid": 0.1, "bid_size": 21.0, "ask": 3.3, "ask_size": 23.0, "iv": 0.5921, "open_interest": 0.0, "volume": 0.0, "delta": 0.1235, "gamma": 0.0068, "vega": 0.104, "theta": -0.0443, "rho": 0.0246, "theo": 1.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "SIG270115P00165000", "bid": 45.0, "bid_size": 8.0, "ask": 48.6, "ask_size": 8.0, "iv": 0.5304, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0075, "vega": 0.091, "theta": -0.0431, "rho": -0.1237, "theo": 47.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "SIG270115C00170000", "bid": 0.05, "bid_size": 31.0, "ask": 2.15, "ask_size": 52.0, "iv": 0.5648, "open_interest": 0.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.0061, "vega": 0.0964, "theta": -0.0425, "rho": 0.0221, "theo": 1.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "SIG270115P00170000", "bid": 49.8, "bid_size": 8.0, "ask": 53.5, "ask_size": 8.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0067, "vega": 0.0823, "theta": -0.041, "rho": -0.1199, "theo": 52.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4000015258789}, {"option": "SIG270115C00175000", "bid": 0.1, "bid_size": 27.0, "ask": 3.0, "ask_size": 52.0, "iv": 0.6495, "open_interest": 0.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0055, "vega": 0.0901, "theta": -0.0412, "rho": 0.02, "theo": 1.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "SIG270115P00175000", "bid": 55.3, "bid_size": 1.0, "ask": 58.3, "ask_size": 1.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0061, "vega": 0.0743, "theta": -0.0393, "rho": -0.1165, "theo": 56.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "SIG270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 52.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": 0.093, "gamma": 0.005, "vega": 0.0847, "theta": -0.0401, "rho": 0.0184, "theo": 1.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "SIG270115P00180000", "bid": 59.3, "bid_size": 11.0, "ask": 63.5, "ask_size": 1.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0056, "vega": 0.0694, "theta": -0.0378, "rho": -0.1189, "theo": 61.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "SIG270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 51.0, "iv": 0.6982, "open_interest": 0.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0046, "vega": 0.08, "theta": -0.0392, "rho": 0.017, "theo": 1.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SIG270115P00185000", "bid": 64.5, "bid_size": 8.0, "ask": 68.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0052, "vega": 0.0628, "theta": -0.0366, "rho": -0.1096, "theo": 66.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "SIG270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 51.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0042, "vega": 0.076, "theta": -0.0383, "rho": 0.0158, "theo": 1.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SIG270115P00190000", "bid": 69.5, "bid_size": 8.0, "ask": 73.3, "ask_size": 8.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0048, "vega": 0.0586, "theta": -0.0357, "rho": -0.1056, "theo": 71.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "SIG270416C00045000", "bid": 72.6, "bid_size": 9.0, "ask": 76.4, "ask_size": 9.0, "iv": 0.826, "open_interest": 2.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0006, "vega": 0.0301, "theta": 0.0, "rho": 0.1427, "theo": 74.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.53, "last_trade_time": "2026-10-23T15:04:19", "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "SIG270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 68.0, "iv": 0.979, "open_interest": 4.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0006, "vega": 0.0303, "theta": -0.0073, "rho": -0.009, "theo": 0.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T10:53:51", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SIG270416C00050000", "bid": 67.7, "bid_size": 8.0, "ask": 71.5, "ask_size": 8.0, "iv": 0.7498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0008, "vega": 0.0362, "theta": 0.0, "rho": 0.1761, "theo": 69.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6500015258789}, {"option": "SIG270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 66.0, "iv": 0.8927, "open_interest": 9.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0008, "vega": 0.0362, "theta": -0.008, "rho": -0.0109, "theo": 0.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T10:55:22", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SIG270416C00055000", "bid": 63.0, "bid_size": 8.0, "ask": 66.7, "ask_size": 8.0, "iv": 0.7106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0011, "vega": 0.0437, "theta": 0.0, "rho": 0.212, "theo": 64.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8500003814697}, {"option": "SIG270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.6598, "open_interest": 125.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0011, "vega": 0.0437, "theta": -0.009, "rho": -0.0135, "theo": 0.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T11:00:53", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SIG270416C00060000", "bid": 58.5, "bid_size": 13.0, "ask": 61.8, "ask_size": 8.0, "iv": 0.6752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0014, "vega": 0.0532, "theta": -0.0016, "rho": 0.2368, "theo": 59.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5500011444092}, {"option": "SIG270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 40.0, "iv": 0.6304, "open_interest": 119.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0014, "vega": 0.0534, "theta": -0.0103, "rho": -0.017, "theo": 0.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T10:11:22", "percent_change": 0.0, "prev_day_close": 0.749999988824129}, {"option": "SIG270416C00065000", "bid": 53.7, "bid_size": 14.0, "ask": 57.2, "ask_size": 6.0, "iv": 0.6358, "open_interest": 1.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0018, "vega": 0.0662, "theta": -0.0042, "rho": 0.2543, "theo": 55.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-09-10T10:12:19", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "SIG270416P00065000", "bid": 0.3, "bid_size": 21.0, "ask": 1.5, "ask_size": 42.0, "iv": 0.6067, "open_interest": 9.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0018, "vega": 0.0665, "theta": -0.0122, "rho": -0.0221, "theo": 0.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T11:23:40", "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "SIG270416C00070000", "bid": 48.9, "bid_size": 16.0, "ask": 52.6, "ask_size": 15.0, "iv": 0.5944, "open_interest": 50.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0024, "vega": 0.0838, "theta": -0.0075, "rho": 0.2677, "theo": 50.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.57, "last_trade_time": "2026-09-08T10:15:34", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "SIG270416P00070000", "bid": 0.05, "bid_size": 52.0, "ask": 3.4, "ask_size": 52.0, "iv": 0.6382, "open_interest": 25.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0024, "vega": 0.0844, "theta": -0.0149, "rho": -0.0295, "theo": 1.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-10-22T13:12:31", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SIG270416C00075000", "bid": 44.5, "bid_size": 16.0, "ask": 48.2, "ask_size": 11.0, "iv": 0.5794, "open_interest": 20.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0031, "vega": 0.1064, "theta": -0.0118, "rho": 0.2774, "theo": 46.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.76, "last_trade_time": "2026-10-09T11:36:08", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "SIG270416P00075000", "bid": 1.15, "bid_size": 46.0, "ask": 2.35, "ask_size": 68.0, "iv": 0.5743, "open_interest": 183.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0031, "vega": 0.1072, "theta": -0.0185, "rho": -0.0401, "theo": 1.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T10:08:00", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SIG270416C00080000", "bid": 40.2, "bid_size": 30.0, "ask": 43.9, "ask_size": 18.0, "iv": 0.5637, "open_interest": 51.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0039, "vega": 0.1332, "theta": -0.0169, "rho": 0.283, "theo": 41.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2026-11-03T15:09:12", "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "SIG270416P00080000", "bid": 1.4, "bid_size": 104.0, "ask": 2.75, "ask_size": 41.0, "iv": 0.5379, "open_interest": 35.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.004, "vega": 0.1341, "theta": -0.023, "rho": -0.0542, "theo": 2.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T10:17:07", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "SIG270416C00085000", "bid": 36.2, "bid_size": 15.0, "ask": 39.3, "ask_size": 15.0, "iv": 0.5391, "open_interest": 8.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0048, "vega": 0.1615, "theta": -0.0223, "rho": 0.2851, "theo": 37.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.89, "last_trade_time": "2026-09-23T15:06:22", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "SIG270416P00085000", "bid": 2.25, "bid_size": 11.0, "ask": 4.2, "ask_size": 23.0, "iv": 0.5523, "open_interest": 0.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0049, "vega": 0.1627, "theta": -0.0277, "rho": -0.0711, "theo": 3.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-04T13:18:45", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SIG270416C00090000", "bid": 32.3, "bid_size": 15.0, "ask": 36.0, "ask_size": 33.0, "iv": 0.547, "open_interest": 20.0, "volume": 0.0, "delta": 0.8381, "gamma": 0.0057, "vega": 0.1897, "theta": -0.0274, "rho": 0.2842, "theo": 34.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.66, "last_trade_time": "2026-11-03T13:16:12", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "SIG270416P00090000", "bid": 2.65, "bid_size": 30.0, "ask": 4.7, "ask_size": 23.0, "iv": 0.5122, "open_interest": 1.0, "volume": 0.0, "delta": -0.1614, "gamma": 0.0058, "vega": 0.1908, "theta": -0.0322, "rho": -0.0902, "theo": 4.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-04T13:18:45", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SIG270416C00095000", "bid": 28.8, "bid_size": 11.0, "ask": 32.4, "ask_size": 13.0, "iv": 0.5437, "open_interest": 4.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0066, "vega": 0.2166, "theta": -0.0321, "rho": 0.2806, "theo": 30.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.94, "last_trade_time": "2026-11-03T09:30:13", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "SIG270416P00095000", "bid": 3.9, "bid_size": 13.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.5211, "open_interest": 29.0, "volume": 0.0, "delta": -0.1996, "gamma": 0.0068, "vega": 0.2178, "theta": -0.0364, "rho": -0.111, "theo": 5.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T15:21:01", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SIG270416C00100000", "bid": 25.0, "bid_size": 16.0, "ask": 28.4, "ask_size": 19.0, "iv": 0.5162, "open_interest": 3.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.0075, "vega": 0.2413, "theta": -0.0363, "rho": 0.2744, "theo": 26.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.19, "last_trade_time": "2026-10-16T09:57:37", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "SIG270416P00100000", "bid": 5.5, "bid_size": 33.0, "ask": 7.9, "ask_size": 36.0, "iv": 0.5158, "open_interest": 7.0, "volume": 0.0, "delta": -0.2414, "gamma": 0.0076, "vega": 0.2429, "theta": -0.04, "rho": -0.1335, "theo": 6.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T13:51:20", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SIG270416C00105000", "bid": 22.3, "bid_size": 11.0, "ask": 25.9, "ask_size": 14.0, "iv": 0.5326, "open_interest": 3.0, "volume": 0.0, "delta": 0.7153, "gamma": 0.0083, "vega": 0.2632, "theta": -0.0398, "rho": 0.2656, "theo": 23.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-11-02T11:58:42", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "SIG270416P00105000", "bid": 7.3, "bid_size": 12.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.5221, "open_interest": 4.0, "volume": 0.0, "delta": -0.2865, "gamma": 0.0085, "vega": 0.2646, "theta": -0.0429, "rho": -0.1572, "theo": 8.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-22T11:35:12", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "SIG270416C00110000", "bid": 19.3, "bid_size": 16.0, "ask": 23.0, "ask_size": 37.0, "iv": 0.5252, "open_interest": 24.0, "volume": 0.0, "delta": 0.6684, "gamma": 0.009, "vega": 0.2816, "theta": -0.0427, "rho": 0.2542, "theo": 20.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.71, "last_trade_time": "2026-11-05T11:26:52", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "SIG270416P00110000", "bid": 9.2, "bid_size": 17.0, "ask": 12.1, "ask_size": 19.0, "iv": 0.5126, "open_interest": 4.0, "volume": 0.0, "delta": -0.3344, "gamma": 0.0092, "vega": 0.2828, "theta": -0.0452, "rho": -0.1822, "theo": 10.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-10-20T13:18:07", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SIG270416C00115000", "bid": 16.6, "bid_size": 18.0, "ask": 19.6, "ask_size": 14.0, "iv": 0.5065, "open_interest": 23.0, "volume": 0.0, "delta": 0.6196, "gamma": 0.0096, "vega": 0.2957, "theta": -0.0448, "rho": 0.2406, "theo": 18.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.85, "last_trade_time": "2026-10-12T13:40:45", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "SIG270416P00115000", "bid": 11.8, "bid_size": 68.0, "ask": 13.8, "ask_size": 33.0, "iv": 0.5036, "open_interest": 44.0, "volume": 0.0, "delta": -0.3845, "gamma": 0.0098, "vega": 0.2965, "theta": -0.0467, "rho": -0.2073, "theo": 12.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-06T14:38:32", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "SIG270416C00120000", "bid": 14.3, "bid_size": 81.0, "ask": 16.6, "ask_size": 35.0, "iv": 0.4942, "open_interest": 32.0, "volume": 0.0, "delta": 0.5698, "gamma": 0.01, "vega": 0.305, "theta": -0.0462, "rho": 0.2254, "theo": 15.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-11-06T12:16:39", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "SIG270416P00120000", "bid": 14.5, "bid_size": 18.0, "ask": 16.4, "ask_size": 18.0, "iv": 0.503, "open_interest": 3.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.0103, "vega": 0.3052, "theta": -0.0475, "rho": -0.2319, "theo": 15.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-04T11:00:17", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "SIG270416C00125000", "bid": 12.4, "bid_size": 19.0, "ask": 14.9, "ask_size": 24.0, "iv": 0.5018, "open_interest": 20.0, "volume": 0.0, "delta": 0.5202, "gamma": 0.0102, "vega": 0.3094, "theta": -0.0468, "rho": 0.2091, "theo": 13.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-11-03T12:40:19", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SIG270416P00125000", "bid": 16.8, "bid_size": 15.0, "ask": 19.8, "ask_size": 20.0, "iv": 0.5004, "open_interest": 24.0, "volume": 0.0, "delta": -0.4869, "gamma": 0.0106, "vega": 0.3086, "theta": -0.0476, "rho": -0.2556, "theo": 18.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-11-05T10:21:37", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "SIG270416C00130000", "bid": 10.9, "bid_size": 78.0, "ask": 12.8, "ask_size": 88.0, "iv": 0.5015, "open_interest": 255.0, "volume": 0.0, "delta": 0.4722, "gamma": 0.0103, "vega": 0.3092, "theta": -0.0467, "rho": 0.1923, "theo": 11.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "SIG270416P00130000", "bid": 20.0, "bid_size": 33.0, "ask": 21.9, "ask_size": 28.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.5369, "gamma": 0.0106, "vega": 0.3075, "theta": -0.0469, "rho": -0.2784, "theo": 21.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "SIG270416C00135000", "bid": 7.9, "bid_size": 44.0, "ask": 10.6, "ask_size": 27.0, "iv": 0.4684, "open_interest": 2.0, "volume": 0.0, "delta": 0.4258, "gamma": 0.0102, "vega": 0.3048, "theta": -0.046, "rho": 0.1756, "theo": 9.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-06T12:16:09", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SIG270416P00135000", "bid": 23.3, "bid_size": 46.0, "ask": 25.1, "ask_size": 20.0, "iv": 0.4798, "open_interest": 3.0, "volume": 3.0, "delta": -0.585, "gamma": 0.0106, "vega": 0.3008, "theta": -0.0457, "rho": -0.2953, "theo": 24.5474, "change": -1.0, "open": 24.0, "high": 24.0, "low": 23.8, "tick": "no_change", "last_trade_price": 23.8, "last_trade_time": "2026-11-09T12:13:24", "percent_change": -4.03226, "prev_day_close": 24.8000001907349}, {"option": "SIG270416C00140000", "bid": 7.0, "bid_size": 52.0, "ask": 9.1, "ask_size": 30.0, "iv": 0.4744, "open_interest": 9.0, "volume": 0.0, "delta": 0.3819, "gamma": 0.0099, "vega": 0.2966, "theta": -0.0448, "rho": 0.1591, "theo": 8.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.34, "last_trade_time": "2026-11-05T11:26:52", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SIG270416P00140000", "bid": 26.9, "bid_size": 33.0, "ask": 29.1, "ask_size": 29.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": -0.6309, "gamma": 0.0104, "vega": 0.2908, "theta": -0.0439, "rho": -0.3108, "theo": 28.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "SIG270416C00145000", "bid": 6.2, "bid_size": 10.0, "ask": 8.9, "ask_size": 19.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": 0.3408, "gamma": 0.0096, "vega": 0.2853, "theta": -0.0431, "rho": 0.1432, "theo": 7.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SIG270416P00145000", "bid": 30.4, "bid_size": 15.0, "ask": 32.9, "ask_size": 11.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": -0.6741, "gamma": 0.0101, "vega": 0.2776, "theta": -0.0418, "rho": -0.3222, "theo": 31.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5999994277954}, {"option": "SIG270416C00150000", "bid": 4.7, "bid_size": 22.0, "ask": 7.9, "ask_size": 41.0, "iv": 0.4923, "open_interest": 621.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.0091, "vega": 0.2719, "theta": -0.041, "rho": 0.1284, "theo": 6.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T13:42:12", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SIG270416P00150000", "bid": 34.5, "bid_size": 15.0, "ask": 37.0, "ask_size": 16.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": -0.7145, "gamma": 0.0097, "vega": 0.2614, "theta": -0.0393, "rho": -0.3272, "theo": 35.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6999988555908}, {"option": "SIG270416C00155000", "bid": 3.7, "bid_size": 18.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": 0.2679, "gamma": 0.0086, "vega": 0.2565, "theta": -0.0386, "rho": 0.1142, "theo": 5.2526, "change": 0.0, "open": 0.0, "high": 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": "SIG270416P00155000", "bid": 38.5, "bid_size": 11.0, "ask": 41.6, "ask_size": 9.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.7521, "gamma": 0.0093, "vega": 0.2429, "theta": -0.0366, "rho": -0.3244, "theo": 39.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "SIG270416C00160000", "bid": 3.1, "bid_size": 15.0, "ask": 5.1, "ask_size": 17.0, "iv": 0.4716, "open_interest": 7.0, "volume": 0.0, "delta": 0.2361, "gamma": 0.0081, "vega": 0.2402, "theta": -0.0361, "rho": 0.1014, "theo": 4.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-20T11:15:20", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SIG270416P00160000", "bid": 42.1, "bid_size": 14.0, "ask": 45.8, "ask_size": 13.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": -0.787, "gamma": 0.0089, "vega": 0.222, "theta": -0.0339, "rho": -0.323, "theo": 44.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "SIG270416C00165000", "bid": 2.75, "bid_size": 19.0, "ask": 5.2, "ask_size": 56.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0075, "vega": 0.2231, "theta": -0.0335, "rho": 0.0895, "theo": 3.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SIG270416P00165000", "bid": 46.6, "bid_size": 8.0, "ask": 50.3, "ask_size": 8.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0084, "vega": 0.1997, "theta": -0.0311, "rho": -0.3116, "theo": 48.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "SIG270416C00170000", "bid": 2.4, "bid_size": 18.0, "ask": 4.9, "ask_size": 65.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": 0.1817, "gamma": 0.0069, "vega": 0.2061, "theta": -0.0309, "rho": 0.0788, "theo": 3.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "SIG270416P00170000", "bid": 51.4, "bid_size": 8.0, "ask": 54.8, "ask_size": 8.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.008, "vega": 0.1774, "theta": -0.0284, "rho": -0.2927, "theo": 52.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5500011444092}, {"option": "SIG270416C00175000", "bid": 1.85, "bid_size": 18.0, "ask": 3.9, "ask_size": 20.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.0064, "vega": 0.1893, "theta": -0.0284, "rho": 0.0693, "theo": 2.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SIG270416P00175000", "bid": 56.0, "bid_size": 8.0, "ask": 59.4, "ask_size": 8.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0075, "vega": 0.1537, "theta": -0.0258, "rho": -0.2706, "theo": 57.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "SIG270416C00180000", "bid": 1.1, "bid_size": 19.0, "ask": 4.0, "ask_size": 78.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0058, "vega": 0.1735, "theta": -0.026, "rho": 0.0609, "theo": 2.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "SIG270416P00180000", "bid": 60.2, "bid_size": 8.0, "ask": 64.0, "ask_size": 8.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.899, "gamma": 0.007, "vega": 0.1313, "theta": -0.0233, "rho": -0.2429, "theo": 62.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9499988555908}, {"option": "SIG270416C00185000", "bid": 1.2, "bid_size": 19.0, "ask": 3.3, "ask_size": 78.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.0053, "vega": 0.1585, "theta": -0.0238, "rho": 0.0535, "theo": 1.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "SIG270416P00185000", "bid": 65.0, "bid_size": 8.0, "ask": 68.8, "ask_size": 8.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0067, "vega": 0.1084, "theta": -0.0205, "rho": -0.2068, "theo": 66.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "SIG270416C00190000", "bid": 1.45, "bid_size": 11.0, "ask": 1.9, "ask_size": 17.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0048, "vega": 0.1451, "theta": -0.0218, "rho": 0.0473, "theo": 1.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "SIG270416P00190000", "bid": 69.8, "bid_size": 8.0, "ask": 73.6, "ask_size": 8.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0065, "vega": 0.0877, "theta": -0.0174, "rho": -0.18, "theo": 71.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.1000022888184}, {"option": "SIG280121C00040000", "bid": 78.0, "bid_size": 15.0, "ask": 82.0, "ask_size": 17.0, "iv": 0.6417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0008, "vega": 0.0944, "theta": 0.0, "rho": 0.2982, "theo": 80.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6500015258789}, {"option": "SIG280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 65.0, "iv": 0.7036, "open_interest": 1.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0008, "vega": 0.0958, "theta": -0.0075, "rho": -0.0619, "theo": 1.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-07-22T14:15:10", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SIG280121C00045000", "bid": 73.5, "bid_size": 15.0, "ask": 77.5, "ask_size": 12.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.001, "vega": 0.1116, "theta": 0.0, "rho": 0.3621, "theo": 76.026, "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": 75.2000007629394}, {"option": "SIG280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 71.0, "iv": 0.6457, "open_interest": 19.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.001, "vega": 0.1122, "theta": -0.0082, "rho": -0.0736, "theo": 1.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-11-04T10:16:12", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SIG280121C00050000", "bid": 69.0, "bid_size": 24.0, "ask": 73.5, "ask_size": 27.0, "iv": 0.6006, "open_interest": 1.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0013, "vega": 0.1309, "theta": -0.0006, "rho": 0.4339, "theo": 71.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.15, "last_trade_time": "2026-10-16T09:57:37", "percent_change": 0.0, "prev_day_close": 70.6500015258789}, {"option": "SIG280121P00050000", "bid": 0.65, "bid_size": 128.0, "ask": 3.5, "ask_size": 54.0, "iv": 0.6202, "open_interest": 9.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0013, "vega": 0.1312, "theta": -0.0091, "rho": -0.0881, "theo": 2.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-09-16T10:47:25", "percent_change": 0.0, "prev_day_close": 2.05000004172325}, {"option": "SIG280121C00055000", "bid": 65.0, "bid_size": 17.0, "ask": 69.0, "ask_size": 18.0, "iv": 0.5806, "open_interest": 12.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0015, "vega": 0.1526, "theta": -0.0021, "rho": 0.4924, "theo": 67.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.68, "last_trade_time": "2026-05-27T12:31:55", "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "SIG280121P00055000", "bid": 0.45, "bid_size": 115.0, "ask": 4.0, "ask_size": 41.0, "iv": 0.5736, "open_interest": 13.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0016, "vega": 0.1536, "theta": -0.0101, "rho": -0.106, "theo": 2.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-09-09T10:39:45", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "SIG280121C00060000", "bid": 60.5, "bid_size": 16.0, "ask": 65.0, "ask_size": 29.0, "iv": 0.5566, "open_interest": 21.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0019, "vega": 0.1768, "theta": -0.0038, "rho": 0.5396, "theo": 63.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.58, "last_trade_time": "2026-06-03T10:57:39", "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "SIG280121P00060000", "bid": 2.15, "bid_size": 25.0, "ask": 4.5, "ask_size": 45.0, "iv": 0.586, "open_interest": 25.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0019, "vega": 0.1784, "theta": -0.0113, "rho": -0.1281, "theo": 3.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-11-04T10:16:12", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "SIG280121C00065000", "bid": 56.5, "bid_size": 42.0, "ask": 61.0, "ask_size": 33.0, "iv": 0.5435, "open_interest": 139.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0022, "vega": 0.2041, "theta": -0.0056, "rho": 0.5744, "theo": 58.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.1, "last_trade_time": "2026-11-04T13:40:12", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "SIG280121P00065000", "bid": 2.6, "bid_size": 3.0, "ask": 5.4, "ask_size": 29.0, "iv": 0.5659, "open_interest": 8.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0022, "vega": 0.2065, "theta": -0.0126, "rho": -0.1538, "theo": 3.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SIG280121C00070000", "bid": 52.5, "bid_size": 26.0, "ask": 57.0, "ask_size": 27.0, "iv": 0.5261, "open_interest": 3.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0026, "vega": 0.2333, "theta": -0.0076, "rho": 0.5986, "theo": 55.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2025-11-18T09:58:05", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "SIG280121P00070000", "bid": 3.6, "bid_size": 56.0, "ask": 5.6, "ask_size": 21.0, "iv": 0.5402, "open_interest": 5.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0027, "vega": 0.236, "theta": -0.0141, "rho": -0.1843, "theo": 4.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-11-06T15:01:38", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "SIG280121C00075000", "bid": 49.0, "bid_size": 29.0, "ask": 53.5, "ask_size": 29.0, "iv": 0.5253, "open_interest": 19.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.003, "vega": 0.2643, "theta": -0.0096, "rho": 0.6166, "theo": 51.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.58, "last_trade_time": "2026-06-10T14:41:57", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "SIG280121P00075000", "bid": 3.8, "bid_size": 48.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.521, "open_interest": 28.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0031, "vega": 0.2675, "theta": -0.0156, "rho": -0.2194, "theo": 5.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.58, "last_trade_time": "2026-10-29T14:31:42", "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "SIG280121C00080000", "bid": 45.5, "bid_size": 29.0, "ask": 50.0, "ask_size": 29.0, "iv": 0.5184, "open_interest": 8.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0034, "vega": 0.2955, "theta": -0.0117, "rho": 0.6282, "theo": 47.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.6, "last_trade_time": "2026-11-02T12:00:00", "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "SIG280121P00080000", "bid": 5.0, "bid_size": 75.0, "ask": 8.5, "ask_size": 35.0, "iv": 0.5182, "open_interest": 29.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0035, "vega": 0.2994, "theta": -0.0172, "rho": -0.2568, "theo": 6.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T15:30:50", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SIG280121C00085000", "bid": 42.0, "bid_size": 26.0, "ask": 46.5, "ask_size": 29.0, "iv": 0.5073, "open_interest": 17.0, "volume": 0.0, "delta": 0.8239, "gamma": 0.0038, "vega": 0.3267, "theta": -0.0137, "rho": 0.6338, "theo": 44.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.18, "last_trade_time": "2026-09-10T15:07:43", "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "SIG280121P00085000", "bid": 6.9, "bid_size": 34.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.5118, "open_interest": 20.0, "volume": 0.0, "delta": -0.1751, "gamma": 0.004, "vega": 0.3307, "theta": -0.0187, "rho": -0.3002, "theo": 8.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-10-15T13:30:27", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "SIG280121C00090000", "bid": 39.0, "bid_size": 61.0, "ask": 43.5, "ask_size": 40.0, "iv": 0.507, "open_interest": 44.0, "volume": 0.0, "delta": 0.7979, "gamma": 0.0042, "vega": 0.3563, "theta": -0.0156, "rho": 0.6355, "theo": 41.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.78, "last_trade_time": "2026-09-09T10:20:51", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "SIG280121P00090000", "bid": 7.9, "bid_size": 29.0, "ask": 11.5, "ask_size": 30.0, "iv": 0.5053, "open_interest": 18.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.0044, "vega": 0.3609, "theta": -0.0202, "rho": -0.343, "theo": 9.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-10-07T13:45:09", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SIG280121C00095000", "bid": 36.0, "bid_size": 37.0, "ask": 40.5, "ask_size": 31.0, "iv": 0.502, "open_interest": 16.0, "volume": 0.0, "delta": 0.7707, "gamma": 0.0046, "vega": 0.3843, "theta": -0.0174, "rho": 0.6325, "theo": 38.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.09, "last_trade_time": "2026-11-03T09:30:13", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "SIG280121P00095000", "bid": 9.0, "bid_size": 21.0, "ask": 14.0, "ask_size": 29.0, "iv": 0.5018, "open_interest": 22.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0048, "vega": 0.3889, "theta": -0.0216, "rho": -0.3885, "theo": 11.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-11-02T11:04:12", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SIG280121C00100000", "bid": 33.5, "bid_size": 16.0, "ask": 37.3, "ask_size": 17.0, "iv": 0.4972, "open_interest": 14.0, "volume": 0.0, "delta": 0.7424, "gamma": 0.005, "vega": 0.4097, "theta": -0.019, "rho": 0.6266, "theo": 35.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-10-29T15:38:04", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "SIG280121P00100000", "bid": 11.7, "bid_size": 15.0, "ask": 14.9, "ask_size": 18.0, "iv": 0.494, "open_interest": 11.0, "volume": 0.0, "delta": -0.2598, "gamma": 0.0052, "vega": 0.4145, "theta": -0.0228, "rho": -0.4368, "theo": 13.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-09-24T13:36:17", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "SIG280121C00105000", "bid": 30.5, "bid_size": 21.0, "ask": 34.5, "ask_size": 16.0, "iv": 0.4877, "open_interest": 4.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.0053, "vega": 0.4327, "theta": -0.0205, "rho": 0.617, "theo": 32.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.87, "last_trade_time": "2026-09-28T12:20:44", "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "SIG280121P00105000", "bid": 13.1, "bid_size": 19.0, "ask": 17.3, "ask_size": 14.0, "iv": 0.4853, "open_interest": 5.0, "volume": 0.0, "delta": -0.2903, "gamma": 0.0055, "vega": 0.4374, "theta": -0.0238, "rho": -0.4787, "theo": 15.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.63, "last_trade_time": "2026-06-11T13:54:16", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SIG280121C00110000", "bid": 28.0, "bid_size": 26.0, "ask": 33.0, "ask_size": 40.0, "iv": 0.4953, "open_interest": 8.0, "volume": 0.0, "delta": 0.6838, "gamma": 0.0056, "vega": 0.4526, "theta": -0.0217, "rho": 0.6054, "theo": 30.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-10-16T10:59:52", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "SIG280121P00110000", "bid": 15.5, "bid_size": 18.0, "ask": 20.5, "ask_size": 31.0, "iv": 0.4932, "open_interest": 10.0, "volume": 0.0, "delta": -0.3216, "gamma": 0.0059, "vega": 0.4569, "theta": -0.0246, "rho": -0.5312, "theo": 17.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.33, "last_trade_time": "2026-10-12T13:35:33", "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "SIG280121C00115000", "bid": 26.0, "bid_size": 20.0, "ask": 30.5, "ask_size": 38.0, "iv": 0.4937, "open_interest": 5.0, "volume": 0.0, "delta": 0.654, "gamma": 0.0058, "vega": 0.4697, "theta": -0.0228, "rho": 0.5907, "theo": 27.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-11-05T09:35:06", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "SIG280121P00115000", "bid": 18.0, "bid_size": 18.0, "ask": 22.7, "ask_size": 26.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": -0.3537, "gamma": 0.0062, "vega": 0.4731, "theta": -0.0253, "rho": -0.5692, "theo": 20.3308, "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": 20.0}, {"option": "SIG280121C00120000", "bid": 23.5, "bid_size": 19.0, "ask": 28.0, "ask_size": 18.0, "iv": 0.4839, "open_interest": 7.0, "volume": 0.0, "delta": 0.624, "gamma": 0.006, "vega": 0.4836, "theta": -0.0236, "rho": 0.5748, "theo": 25.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-11-04T15:26:12", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "SIG280121P00120000", "bid": 20.5, "bid_size": 17.0, "ask": 25.3, "ask_size": 25.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": -0.386, "gamma": 0.0064, "vega": 0.4862, "theta": -0.0258, "rho": -0.6219, "theo": 22.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "SIG280121C00125000", "bid": 21.5, "bid_size": 22.0, "ask": 26.0, "ask_size": 40.0, "iv": 0.4818, "open_interest": 2.0, "volume": 0.0, "delta": 0.594, "gamma": 0.0062, "vega": 0.4944, "theta": -0.0243, "rho": 0.5565, "theo": 23.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-11-05T09:30:36", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "SIG280121P00125000", "bid": 23.6, "bid_size": 17.0, "ask": 27.4, "ask_size": 11.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": -0.4183, "gamma": 0.0067, "vega": 0.4949, "theta": -0.0261, "rho": -0.6521, "theo": 25.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "SIG280121C00130000", "bid": 19.5, "bid_size": 52.0, "ask": 24.5, "ask_size": 63.0, "iv": 0.482, "open_interest": 22.0, "volume": 0.0, "delta": 0.5644, "gamma": 0.0064, "vega": 0.5023, "theta": -0.0248, "rho": 0.5374, "theo": 21.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-09-04T09:43:38", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "SIG280121P00130000", "bid": 26.5, "bid_size": 15.0, "ask": 31.0, "ask_size": 18.0, "iv": 0.4791, "open_interest": 3.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0069, "vega": 0.5013, "theta": -0.0262, "rho": -0.7006, "theo": 28.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-05T12:04:06", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "SIG280121C00135000", "bid": 18.0, "bid_size": 31.0, "ask": 22.2, "ask_size": 66.0, "iv": 0.4768, "open_interest": 32.0, "volume": 0.0, "delta": 0.5352, "gamma": 0.0065, "vega": 0.5072, "theta": -0.0251, "rho": 0.5172, "theo": 19.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-24T13:11:24", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "SIG280121P00135000", "bid": 29.5, "bid_size": 20.0, "ask": 34.0, "ask_size": 19.0, "iv": 0.4749, "open_interest": 0.0, "volume": 0.0, "delta": -0.4827, "gamma": 0.0071, "vega": 0.5032, "theta": -0.0262, "rho": -0.7307, "theo": 31.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "SIG280121C00140000", "bid": 16.0, "bid_size": 50.0, "ask": 21.0, "ask_size": 119.0, "iv": 0.475, "open_interest": 464.0, "volume": 0.0, "delta": 0.5066, "gamma": 0.0065, "vega": 0.5093, "theta": -0.0253, "rho": 0.4958, "theo": 18.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2026-11-04T13:01:53", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "SIG280121P00140000", "bid": 32.5, "bid_size": 24.0, "ask": 37.5, "ask_size": 33.0, "iv": 0.4727, "open_interest": 87.0, "volume": 0.0, "delta": -0.5145, "gamma": 0.0072, "vega": 0.5019, "theta": -0.0261, "rho": -0.7587, "theo": 34.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.55, "last_trade_time": "2025-11-13T15:27:17", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "SIG280121C00145000", "bid": 14.5, "bid_size": 25.0, "ask": 19.5, "ask_size": 66.0, "iv": 0.4731, "open_interest": 12.0, "volume": 0.0, "delta": 0.4789, "gamma": 0.0065, "vega": 0.509, "theta": -0.0253, "rho": 0.4748, "theo": 16.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.64, "last_trade_time": "2026-08-28T14:25:14", "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "SIG280121P00145000", "bid": 36.0, "bid_size": 20.0, "ask": 41.0, "ask_size": 32.0, "iv": 0.4732, "open_interest": 103.0, "volume": 0.0, "delta": -0.5455, "gamma": 0.0073, "vega": 0.4992, "theta": -0.0258, "rho": -0.7877, "theo": 38.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.22, "last_trade_time": "2026-11-04T15:05:09", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "SIG280121C00150000", "bid": 13.5, "bid_size": 31.0, "ask": 18.0, "ask_size": 116.0, "iv": 0.474, "open_interest": 32.0, "volume": 0.0, "delta": 0.452, "gamma": 0.0065, "vega": 0.5061, "theta": -0.0252, "rho": 0.4528, "theo": 15.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.25, "last_trade_time": "2026-11-04T11:13:08", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "SIG280121P00150000", "bid": 39.5, "bid_size": 17.0, "ask": 44.5, "ask_size": 29.0, "iv": 0.471, "open_interest": 38.0, "volume": 0.0, "delta": -0.5762, "gamma": 0.0074, "vega": 0.4883, "theta": -0.0254, "rho": -0.7969, "theo": 41.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.35, "last_trade_time": "2026-10-20T10:41:04", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "SIG280121C00155000", "bid": 12.0, "bid_size": 25.0, "ask": 16.5, "ask_size": 44.0, "iv": 0.4679, "open_interest": 96.0, "volume": 0.0, "delta": 0.4261, "gamma": 0.0065, "vega": 0.5013, "theta": -0.025, "rho": 0.4313, "theo": 14.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-11-04T10:13:03", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "SIG280121P00155000", "bid": 43.5, "bid_size": 18.0, "ask": 48.0, "ask_size": 18.0, "iv": 0.4716, "open_interest": 33.0, "volume": 0.0, "delta": -0.6058, "gamma": 0.0074, "vega": 0.4828, "theta": -0.0249, "rho": -0.8395, "theo": 45.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.05, "last_trade_time": "2026-10-20T10:41:04", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "SIG280121C00160000", "bid": 11.0, "bid_size": 20.0, "ask": 15.5, "ask_size": 20.0, "iv": 0.4699, "open_interest": 10.0, "volume": 0.0, "delta": 0.4014, "gamma": 0.0064, "vega": 0.4947, "theta": -0.0247, "rho": 0.4103, "theo": 13.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-11-03T12:40:19", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SIG280121P00160000", "bid": 47.2, "bid_size": 14.0, "ask": 52.0, "ask_size": 16.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.0074, "vega": 0.4677, "theta": -0.0243, "rho": -0.828, "theo": 49.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "SIG280121C00165000", "bid": 9.5, "bid_size": 32.0, "ask": 14.0, "ask_size": 43.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": 0.3777, "gamma": 0.0063, "vega": 0.4863, "theta": -0.0243, "rho": 0.389, "theo": 11.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SIG280121P00165000", "bid": 51.0, "bid_size": 16.0, "ask": 55.5, "ask_size": 15.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.6626, "gamma": 0.0074, "vega": 0.4506, "theta": -0.0236, "rho": -0.8314, "theo": 53.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "SIG280121C00170000", "bid": 8.5, "bid_size": 37.0, "ask": 13.5, "ask_size": 80.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": 0.3554, "gamma": 0.0062, "vega": 0.4768, "theta": -0.0238, "rho": 0.3689, "theo": 10.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SIG280121P00170000", "bid": 55.0, "bid_size": 17.0, "ask": 58.7, "ask_size": 8.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.0074, "vega": 0.4399, "theta": -0.023, "rho": -0.845, "theo": 57.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "SIG280121C00175000", "bid": 7.5, "bid_size": 35.0, "ask": 12.5, "ask_size": 57.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.0061, "vega": 0.4663, "theta": -0.0234, "rho": 0.3496, "theo": 10.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SIG280121P00175000", "bid": 59.0, "bid_size": 16.0, "ask": 63.5, "ask_size": 14.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.0074, "vega": 0.4156, "theta": -0.0222, "rho": -0.8186, "theo": 61.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "SIG280121C00180000", "bid": 7.0, "bid_size": 19.0, "ask": 11.5, "ask_size": 33.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": 0.3144, "gamma": 0.0059, "vega": 0.4547, "theta": -0.0228, "rho": 0.3305, "theo": 9.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "SIG280121P00180000", "bid": 63.5, "bid_size": 11.0, "ask": 67.5, "ask_size": 12.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0073, "vega": 0.3924, "theta": -0.0214, "rho": -0.7978, "theo": 65.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "SIG280121C00185000", "bid": 7.0, "bid_size": 16.0, "ask": 10.5, "ask_size": 41.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.0058, "vega": 0.4427, "theta": -0.0223, "rho": 0.3127, "theo": 8.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "SIG280121P00185000", "bid": 67.5, "bid_size": 15.0, "ask": 72.0, "ask_size": 14.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0073, "vega": 0.3788, "theta": -0.0209, "rho": -0.7984, "theo": 69.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "SIG280121C00190000", "bid": 6.2, "bid_size": 18.0, "ask": 9.8, "ask_size": 28.0, "iv": 0.4645, "open_interest": 0.0, "volume": 0.0, "delta": 0.2784, "gamma": 0.0056, "vega": 0.4306, "theta": -0.0217, "rho": 0.2961, "theo": 7.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "SIG280121P00190000", "bid": 72.0, "bid_size": 15.0, "ask": 76.5, "ask_size": 14.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0072, "vega": 0.3496, "theta": -0.0201, "rho": -0.7693, "theo": 74.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "SIG290119C00050000", "bid": 72.0, "bid_size": 16.0, "ask": 76.0, "ask_size": 11.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0012, "vega": 0.2017, "theta": 0.0, "rho": 0.7894, "theo": 73.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "SIG290119P00050000", "bid": 0.8, "bid_size": 55.0, "ask": 5.5, "ask_size": 29.0, "iv": 0.5352, "open_interest": 9.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0013, "vega": 0.2045, "theta": -0.0066, "rho": -0.2074, "theo": 3.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-04T10:17:30", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SIG290119C00055000", "bid": 68.0, "bid_size": 22.0, "ask": 72.5, "ask_size": 14.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0015, "vega": 0.2347, "theta": 0.0, "rho": 0.843, "theo": 70.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "SIG290119P00055000", "bid": 1.5, "bid_size": 58.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0015, "vega": 0.2387, "theta": -0.0074, "rho": -0.2518, "theo": 4.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SIG290119C00060000", "bid": 64.5, "bid_size": 21.0, "ask": 69.0, "ask_size": 14.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0017, "vega": 0.2693, "theta": -0.0005, "rho": 0.8861, "theo": 66.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "SIG290119P00060000", "bid": 2.5, "bid_size": 55.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.5186, "open_interest": 9.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0018, "vega": 0.2737, "theta": -0.0084, "rho": -0.3013, "theo": 5.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-11-04T10:17:30", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SIG290119C00065000", "bid": 61.0, "bid_size": 22.0, "ask": 65.5, "ask_size": 14.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.002, "vega": 0.3052, "theta": -0.0019, "rho": 0.92, "theo": 63.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "SIG290119P00065000", "bid": 3.9, "bid_size": 50.0, "ask": 7.8, "ask_size": 15.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0021, "vega": 0.311, "theta": -0.0094, "rho": -0.3559, "theo": 6.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SIG290119C00070000", "bid": 58.0, "bid_size": 16.0, "ask": 62.5, "ask_size": 15.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0022, "vega": 0.3413, "theta": -0.0034, "rho": 0.9465, "theo": 59.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "SIG290119P00070000", "bid": 5.5, "bid_size": 36.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.5014, "open_interest": 2.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0023, "vega": 0.3476, "theta": -0.0104, "rho": -0.4151, "theo": 7.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-14T15:35:32", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "SIG290119C00075000", "bid": 54.5, "bid_size": 21.0, "ask": 59.5, "ask_size": 19.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0025, "vega": 0.377, "theta": -0.0048, "rho": 0.9661, "theo": 56.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "SIG290119P00075000", "bid": 6.9, "bid_size": 34.0, "ask": 10.8, "ask_size": 14.0, "iv": 0.5014, "open_interest": 2.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0026, "vega": 0.3847, "theta": -0.0113, "rho": -0.4799, "theo": 9.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-02T13:06:03", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "SIG290119C00080000", "bid": 52.0, "bid_size": 14.0, "ask": 56.5, "ask_size": 14.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0028, "vega": 0.4113, "theta": -0.0062, "rho": 0.9801, "theo": 53.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "SIG290119P00080000", "bid": 8.5, "bid_size": 17.0, "ask": 12.3, "ask_size": 14.0, "iv": 0.4962, "open_interest": 7.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.0029, "vega": 0.4197, "theta": -0.0123, "rho": -0.5447, "theo": 10.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.73, "last_trade_time": "2026-10-23T09:52:24", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SIG290119C00085000", "bid": 49.0, "bid_size": 17.0, "ask": 53.5, "ask_size": 14.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.003, "vega": 0.4441, "theta": -0.0075, "rho": 0.9895, "theo": 51.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "SIG290119P00085000", "bid": 10.5, "bid_size": 14.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.4951, "open_interest": 0.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0032, "vega": 0.4533, "theta": -0.0132, "rho": -0.6113, "theo": 12.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "SIG290119C00090000", "bid": 46.5, "bid_size": 15.0, "ask": 51.0, "ask_size": 14.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": 0.8013, "gamma": 0.0032, "vega": 0.475, "theta": -0.0088, "rho": 0.9942, "theo": 48.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "SIG290119P00090000", "bid": 12.2, "bid_size": 14.0, "ask": 15.9, "ask_size": 10.0, "iv": 0.4897, "open_interest": 0.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.0034, "vega": 0.4848, "theta": -0.014, "rho": -0.6792, "theo": 14.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "SIG290119C00095000", "bid": 44.0, "bid_size": 17.0, "ask": 48.5, "ask_size": 17.0, "iv": 0.4998, "open_interest": 2.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.0034, "vega": 0.5036, "theta": -0.0099, "rho": 0.9964, "theo": 46.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.18, "last_trade_time": "2026-10-21T14:43:38", "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "SIG290119P00095000", "bid": 14.5, "bid_size": 10.0, "ask": 18.2, "ask_size": 13.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": -0.2271, "gamma": 0.0037, "vega": 0.5139, "theta": -0.0147, "rho": -0.7488, "theo": 16.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "SIG290119C00100000", "bid": 41.5, "bid_size": 13.0, "ask": 46.0, "ask_size": 13.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.0036, "vega": 0.5303, "theta": -0.011, "rho": 0.9942, "theo": 43.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "SIG290119P00100000", "bid": 16.7, "bid_size": 14.0, "ask": 20.2, "ask_size": 1.0, "iv": 0.4877, "open_interest": 2.0, "volume": 0.0, "delta": -0.2502, "gamma": 0.0039, "vega": 0.5406, "theta": -0.0154, "rho": -0.8166, "theo": 18.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-09-22T11:22:46", "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "SIG290119C00105000", "bid": 39.5, "bid_size": 15.0, "ask": 44.0, "ask_size": 14.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": 0.7387, "gamma": 0.0038, "vega": 0.5546, "theta": -0.0119, "rho": 0.9898, "theo": 41.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "SIG290119P00105000", "bid": 19.0, "bid_size": 11.0, "ask": 22.5, "ask_size": 14.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": -0.2735, "gamma": 0.0042, "vega": 0.5649, "theta": -0.016, "rho": -0.8804, "theo": 21.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "SIG290119C00110000", "bid": 37.0, "bid_size": 17.0, "ask": 41.5, "ask_size": 14.0, "iv": 0.4891, "open_interest": 20.0, "volume": 0.0, "delta": 0.7175, "gamma": 0.004, "vega": 0.5767, "theta": -0.0128, "rho": 0.9831, "theo": 39.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.3, "last_trade_time": "2026-09-25T12:34:22", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "SIG290119P00110000", "bid": 21.5, "bid_size": 14.0, "ask": 25.2, "ask_size": 15.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0044, "vega": 0.5861, "theta": -0.0165, "rho": -0.9438, "theo": 23.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "SIG290119C00115000", "bid": 35.0, "bid_size": 17.0, "ask": 39.5, "ask_size": 13.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.6963, "gamma": 0.0042, "vega": 0.5966, "theta": -0.0136, "rho": 0.9729, "theo": 37.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "SIG290119P00115000", "bid": 24.0, "bid_size": 13.0, "ask": 28.5, "ask_size": 14.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": -0.3211, "gamma": 0.0046, "vega": 0.605, "theta": -0.017, "rho": -1.006, "theo": 26.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "SIG290119C00120000", "bid": 33.0, "bid_size": 20.0, "ask": 37.0, "ask_size": 9.0, "iv": 0.4808, "open_interest": 4.0, "volume": 0.0, "delta": 0.6752, "gamma": 0.0043, "vega": 0.6141, "theta": -0.0143, "rho": 0.9614, "theo": 35.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.14, "last_trade_time": "2026-10-29T15:38:04", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "SIG290119P00120000", "bid": 27.0, "bid_size": 12.0, "ask": 30.4, "ask_size": 11.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": -0.3452, "gamma": 0.0048, "vega": 0.6211, "theta": -0.0174, "rho": -1.0661, "theo": 28.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "SIG290119C00125000", "bid": 31.0, "bid_size": 20.0, "ask": 35.5, "ask_size": 15.0, "iv": 0.4806, "open_interest": 1.0, "volume": 0.0, "delta": 0.6542, "gamma": 0.0044, "vega": 0.6294, "theta": -0.0149, "rho": 0.9484, "theo": 33.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.02, "last_trade_time": "2026-10-22T14:02:37", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "SIG290119P00125000", "bid": 29.7, "bid_size": 20.0, "ask": 33.7, "ask_size": 17.0, "iv": 0.483, "open_interest": 9.0, "volume": 0.0, "delta": -0.3692, "gamma": 0.005, "vega": 0.635, "theta": -0.0177, "rho": -1.1256, "theo": 31.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.2, "last_trade_time": "2026-11-06T15:30:50", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "SIG290119C00130000", "bid": 30.5, "bid_size": 7.0, "ask": 33.2, "ask_size": 11.0, "iv": 0.4842, "open_interest": 25.0, "volume": 0.0, "delta": 0.6334, "gamma": 0.0045, "vega": 0.6427, "theta": -0.0154, "rho": 0.9327, "theo": 31.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.4, "last_trade_time": "2026-11-03T09:50:26", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "SIG290119P00130000", "bid": 32.0, "bid_size": 8.0, "ask": 37.0, "ask_size": 18.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": -0.3937, "gamma": 0.0052, "vega": 0.6449, "theta": -0.0179, "rho": -1.1715, "theo": 34.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "SIG290119C00135000", "bid": 27.5, "bid_size": 19.0, "ask": 32.5, "ask_size": 27.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": 0.6129, "gamma": 0.0046, "vega": 0.6538, "theta": -0.0159, "rho": 0.9161, "theo": 29.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "SIG290119P00135000", "bid": 35.5, "bid_size": 14.0, "ask": 39.8, "ask_size": 8.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.4181, "gamma": 0.0054, "vega": 0.6523, "theta": -0.0181, "rho": -1.2186, "theo": 37.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "SIG290119C00140000", "bid": 26.0, "bid_size": 17.0, "ask": 30.5, "ask_size": 21.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.5926, "gamma": 0.0047, "vega": 0.6629, "theta": -0.0163, "rho": 0.899, "theo": 28.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "SIG290119P00140000", "bid": 38.5, "bid_size": 14.0, "ask": 43.0, "ask_size": 16.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": -0.4424, "gamma": 0.0056, "vega": 0.6577, "theta": -0.0182, "rho": -1.2667, "theo": 40.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "SIG290119C00145000", "bid": 24.5, "bid_size": 18.0, "ask": 29.0, "ask_size": 17.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": 0.5728, "gamma": 0.0048, "vega": 0.6701, "theta": -0.0166, "rho": 0.8802, "theo": 26.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "SIG290119P00145000", "bid": 41.5, "bid_size": 15.0, "ask": 46.5, "ask_size": 18.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": -0.4666, "gamma": 0.0057, "vega": 0.6588, "theta": -0.0183, "rho": -1.3019, "theo": 44.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "SIG290119C00150000", "bid": 23.0, "bid_size": 20.0, "ask": 28.0, "ask_size": 30.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.5532, "gamma": 0.0048, "vega": 0.6754, "theta": -0.0169, "rho": 0.8602, "theo": 25.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "SIG290119P00150000", "bid": 45.3, "bid_size": 15.0, "ask": 50.0, "ask_size": 17.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": -0.4907, "gamma": 0.0059, "vega": 0.659, "theta": -0.0184, "rho": -1.3267, "theo": 47.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "SIG290119C00155000", "bid": 21.5, "bid_size": 27.0, "ask": 26.5, "ask_size": 31.0, "iv": 0.4706, "open_interest": 2.0, "volume": 0.0, "delta": 0.5342, "gamma": 0.0049, "vega": 0.6791, "theta": -0.0171, "rho": 0.8405, "theo": 24.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-10-16T09:51:47", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "SIG290119P00155000", "bid": 48.5, "bid_size": 15.0, "ask": 53.5, "ask_size": 7.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.006, "vega": 0.6557, "theta": -0.0183, "rho": -1.3543, "theo": 50.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "SIG290119C00160000", "bid": 20.5, "bid_size": 21.0, "ask": 25.0, "ask_size": 28.0, "iv": 0.4694, "open_interest": 6.0, "volume": 0.0, "delta": 0.5155, "gamma": 0.0049, "vega": 0.6813, "theta": -0.0173, "rho": 0.8204, "theo": 22.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T10:13:03", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "SIG290119P00160000", "bid": 52.8, "bid_size": 7.0, "ask": 56.0, "ask_size": 7.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": -0.5385, "gamma": 0.0061, "vega": 0.6514, "theta": -0.0183, "rho": -1.384, "theo": 54.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "SIG290119C00165000", "bid": 19.0, "bid_size": 27.0, "ask": 24.0, "ask_size": 32.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": 0.4974, "gamma": 0.0049, "vega": 0.6818, "theta": -0.0174, "rho": 0.7992, "theo": 21.6456, "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": 22.0}, {"option": "SIG290119P00165000", "bid": 56.1, "bid_size": 7.0, "ask": 60.0, "ask_size": 7.0, "iv": 0.4687, "open_interest": 0.0, "volume": 0.0, "delta": -0.562, "gamma": 0.0062, "vega": 0.641, "theta": -0.0182, "rho": -1.3916, "theo": 58.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "SIG290119C00170000", "bid": 18.0, "bid_size": 26.0, "ask": 23.0, "ask_size": 35.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": 0.4797, "gamma": 0.0049, "vega": 0.681, "theta": -0.0174, "rho": 0.7777, "theo": 20.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "SIG290119P00170000", "bid": 59.5, "bid_size": 15.0, "ask": 64.5, "ask_size": 7.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.0064, "vega": 0.6311, "theta": -0.018, "rho": -1.4062, "theo": 61.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "SIG290119C00175000", "bid": 17.0, "bid_size": 26.0, "ask": 21.5, "ask_size": 21.0, "iv": 0.4642, "open_interest": 6.0, "volume": 0.0, "delta": 0.4626, "gamma": 0.0049, "vega": 0.679, "theta": -0.0174, "rho": 0.7569, "theo": 19.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.4, "last_trade_time": "2026-11-04T10:13:03", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "SIG290119P00175000", "bid": 63.5, "bid_size": 14.0, "ask": 68.0, "ask_size": 14.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": -0.6082, "gamma": 0.0064, "vega": 0.6168, "theta": -0.0178, "rho": -1.4014, "theo": 65.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "SIG290119C00180000", "bid": 16.0, "bid_size": 21.0, "ask": 20.5, "ask_size": 22.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": 0.446, "gamma": 0.0049, "vega": 0.676, "theta": -0.0174, "rho": 0.7364, "theo": 18.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SIG290119P00180000", "bid": 67.5, "bid_size": 13.0, "ask": 71.5, "ask_size": 9.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.6309, "gamma": 0.0065, "vega": 0.6057, "theta": -0.0176, "rho": -1.408, "theo": 69.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "SIG290119C00185000", "bid": 15.0, "bid_size": 21.0, "ask": 20.0, "ask_size": 33.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.43, "gamma": 0.0049, "vega": 0.6718, "theta": -0.0174, "rho": 0.7153, "theo": 17.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SIG290119P00185000", "bid": 71.5, "bid_size": 14.0, "ask": 76.0, "ask_size": 13.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0066, "vega": 0.5851, "theta": -0.0173, "rho": -1.3884, "theo": 73.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "SIG290119C00190000", "bid": 14.3, "bid_size": 16.0, "ask": 19.0, "ask_size": 41.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": 0.4145, "gamma": 0.0048, "vega": 0.6666, "theta": -0.0173, "rho": 0.694, "theo": 16.664, "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": 17.0500001907349}, {"option": "SIG290119P00190000", "bid": 75.5, "bid_size": 14.0, "ask": 80.0, "ask_size": 13.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": -0.6753, "gamma": 0.0067, "vega": 0.5675, "theta": -0.0171, "rho": -1.3655, "theo": 77.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}], "symbol": "SIG", "security_type": "stock", "exchange_id": 3, "current_price": 118.58, "price_change": 1.32, "price_change_percent": 1.1257, "bid": 111.65, "ask": 122.0, "bid_size": 400, "ask_size": 500, "open": 119.8, "high": 120.25, "low": 116.38, "close": 118.58, "prev_day_close": 117.26, "volume": 688479, "iv30": 53.542, "iv30_change": 2.733, "iv30_change_percent": 5.379, "seqno": 10403616330, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "SIG"}