{"timestamp": "2026-11-10 00:46:37", "data": {"options": [{"option": "SIJ261120C00009000", "bid": 8.7, "bid_size": 62.0, "ask": 10.3, "ask_size": 62.0, "iv": 2.15, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0098, "vega": 0.0026, "theta": -0.0306, "rho": 0.0017, "theo": 9.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SIJ261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 3.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0096, "vega": 0.0027, "theta": -0.0311, "rho": -0.0003, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SIJ261120C00010000", "bid": 7.7, "bid_size": 122.0, "ask": 9.3, "ask_size": 122.0, "iv": 1.8637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0128, "vega": 0.003, "theta": -0.0317, "rho": 0.0019, "theo": 8.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SIJ261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 2.9278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0126, "vega": 0.0031, "theta": -0.0322, "rho": -0.0004, "theo": 0.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SIJ261120C00011000", "bid": 6.7, "bid_size": 62.0, "ask": 8.3, "ask_size": 62.0, "iv": 1.6037, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0168, "vega": 0.0035, "theta": -0.0328, "rho": 0.0021, "theo": 7.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SIJ261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 2.5574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0166, "vega": 0.0036, "theta": -0.0332, "rho": -0.0004, "theo": 0.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SIJ261120C00012000", "bid": 5.7, "bid_size": 62.0, "ask": 7.3, "ask_size": 62.0, "iv": 1.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0222, "vega": 0.0041, "theta": -0.034, "rho": 0.0023, "theo": 6.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "SIJ261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 2.2171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0219, "vega": 0.0042, "theta": -0.0343, "rho": -0.0005, "theo": 0.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SIJ261120C00013000", "bid": 4.7, "bid_size": 62.0, "ask": 6.3, "ask_size": 62.0, "iv": 1.1427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0298, "vega": 0.0049, "theta": -0.0351, "rho": 0.0026, "theo": 5.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "SIJ261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 1.9001, "open_interest": 0.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0294, "vega": 0.0049, "theta": -0.0354, "rho": -0.0006, "theo": 0.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SIJ261120C00014000", "bid": 3.7, "bid_size": 62.0, "ask": 5.3, "ask_size": 62.0, "iv": 0.9341, "open_interest": 0.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0407, "vega": 0.0058, "theta": -0.0362, "rho": 0.0028, "theo": 4.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "SIJ261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 1.6008, "open_interest": 0.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.0403, "vega": 0.0058, "theta": -0.0364, "rho": -0.0008, "theo": 0.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SIJ261120C00015000", "bid": 2.7, "bid_size": 122.0, "ask": 4.3, "ask_size": 122.0, "iv": 0.7358, "open_interest": 0.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0571, "vega": 0.0069, "theta": -0.0373, "rho": 0.003, "theo": 3.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "SIJ261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 1.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0567, "vega": 0.007, "theta": -0.0374, "rho": -0.001, "theo": 0.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SIJ261120C00016000", "bid": 1.7, "bid_size": 62.0, "ask": 3.3, "ask_size": 122.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0828, "vega": 0.0084, "theta": -0.0382, "rho": 0.0031, "theo": 2.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SIJ261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 1.0346, "open_interest": 0.0, "volume": 0.0, "delta": -0.1819, "gamma": 0.0824, "vega": 0.0085, "theta": -0.0383, "rho": -0.0013, "theo": 0.3406, "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": 0.349999994039536}, {"option": "SIJ261120C00017000", "bid": 0.8, "bid_size": 62.0, "ask": 2.35, "ask_size": 122.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": 0.7405, "gamma": 0.1235, "vega": 0.0104, "theta": -0.0389, "rho": 0.0032, "theo": 1.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "SIJ261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 0.7536, "open_interest": 0.0, "volume": 0.0, "delta": -0.2589, "gamma": 0.1229, "vega": 0.0104, "theta": -0.0389, "rho": -0.0018, "theo": 0.4389, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SIJ261120C00018000", "bid": 0.1, "bid_size": 502.0, "ask": 1.55, "ask_size": 62.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": 0.605, "gamma": 0.175, "vega": 0.0123, "theta": -0.0391, "rho": 0.0029, "theo": 1.1066, "change": 0.0, "open": 0.0, "high": 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": "SIJ261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 122.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": -0.3942, "gamma": 0.1744, "vega": 0.0123, "theta": -0.039, "rho": -0.0028, "theo": 0.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SIJ261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 62.0, "iv": 0.5928, "open_interest": 5.0, "volume": 0.0, "delta": 0.4238, "gamma": 0.1814, "vega": 0.0126, "theta": -0.039, "rho": 0.0022, "theo": 0.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T10:18:30", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "SIJ261120P00019000", "bid": 0.15, "bid_size": 202.0, "ask": 2.2, "ask_size": 32.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.1808, "vega": 0.0125, "theta": -0.0388, "rho": -0.0042, "theo": 1.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SIJ261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 62.0, "iv": 0.7423, "open_interest": 0.0, "volume": 0.0, "delta": 0.2943, "gamma": 0.1407, "vega": 0.0111, "theta": -0.0386, "rho": 0.0016, "theo": 0.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SIJ261120P00020000", "bid": 0.9, "bid_size": 62.0, "ask": 2.65, "ask_size": 22.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.7038, "gamma": 0.1403, "vega": 0.011, "theta": -0.0383, "rho": -0.0053, "theo": 1.9682, "change": 0.0, "open": 0.0, "high": 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": "SIJ261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 122.0, "iv": 0.9499, "open_interest": 0.0, "volume": 0.0, "delta": 0.22, "gamma": 0.1051, "vega": 0.0095, "theta": -0.0377, "rho": 0.0012, "theo": 0.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SIJ261120P00021000", "bid": 1.8, "bid_size": 62.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.9017, "open_interest": 0.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.1049, "vega": 0.0095, "theta": -0.0373, "rho": -0.0061, "theo": 2.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "SIJ261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 1.105, "open_interest": 0.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.0809, "vega": 0.0082, "theta": -0.0365, "rho": 0.001, "theo": 0.2702, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SIJ261120P00022000", "bid": 2.8, "bid_size": 62.0, "ask": 5.0, "ask_size": 22.0, "iv": 1.0818, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0808, "vega": 0.0082, "theta": -0.036, "rho": -0.0066, "theo": 3.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "SIJ261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 1.2675, "open_interest": 0.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0645, "vega": 0.0072, "theta": -0.0352, "rho": 0.0008, "theo": 0.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SIJ261120P00023000", "bid": 3.7, "bid_size": 62.0, "ask": 6.0, "ask_size": 22.0, "iv": 1.1837, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0644, "vega": 0.0072, "theta": -0.0347, "rho": -0.0069, "theo": 4.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "SIJ261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 1.4163, "open_interest": 0.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0528, "vega": 0.0065, "theta": -0.034, "rho": 0.0007, "theo": 0.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SIJ261120P00024000", "bid": 4.7, "bid_size": 62.0, "ask": 7.0, "ask_size": 22.0, "iv": 1.3297, "open_interest": 0.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0528, "vega": 0.0065, "theta": -0.0334, "rho": -0.007, "theo": 5.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SIJ261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 1.5539, "open_interest": 0.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.0442, "vega": 0.0058, "theta": -0.0327, "rho": 0.0006, "theo": 0.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SIJ261120P00025000", "bid": 5.7, "bid_size": 122.0, "ask": 8.0, "ask_size": 22.0, "iv": 1.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0443, "vega": 0.0058, "theta": -0.032, "rho": -0.007, "theo": 6.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SIJ261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 1.6821, "open_interest": 0.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.0377, "vega": 0.0053, "theta": -0.0316, "rho": 0.0005, "theo": 0.1677, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SIJ261120P00026000", "bid": 6.7, "bid_size": 62.0, "ask": 9.0, "ask_size": 22.0, "iv": 1.5914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0378, "vega": 0.0053, "theta": -0.0308, "rho": -0.007, "theo": 7.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SIJ261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 1.8024, "open_interest": 0.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0327, "vega": 0.0048, "theta": -0.0304, "rho": 0.0004, "theo": 0.1536, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SIJ261120P00027000", "bid": 7.7, "bid_size": 62.0, "ask": 10.0, "ask_size": 22.0, "iv": 1.7101, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0328, "vega": 0.0048, "theta": -0.0295, "rho": -0.0069, "theo": 8.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SIJ261218C00010000", "bid": 7.4, "bid_size": 50.0, "ask": 9.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0187, "vega": 0.0044, "theta": -0.015, "rho": 0.0028, "theo": 8.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SIJ261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 1.5256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0141, "vega": 0.007, "theta": -0.012, "rho": -0.0015, "theo": 0.2438, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SIJ261218C00011000", "bid": 6.5, "bid_size": 50.0, "ask": 8.4, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0235, "vega": 0.0057, "theta": -0.0154, "rho": 0.0035, "theo": 7.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "SIJ261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 1.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0185, "vega": 0.0081, "theta": -0.0124, "rho": -0.0018, "theo": 0.2674, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SIJ261218C00012000", "bid": 5.5, "bid_size": 50.0, "ask": 7.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0304, "vega": 0.007, "theta": -0.0156, "rho": 0.0042, "theo": 6.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SIJ261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 1.1453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0243, "vega": 0.0095, "theta": -0.0128, "rho": -0.0021, "theo": 0.2964, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SIJ261218C00013000", "bid": 4.5, "bid_size": 50.0, "ask": 6.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0396, "vega": 0.0086, "theta": -0.0158, "rho": 0.0048, "theo": 5.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SIJ261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 0.9753, "open_interest": 0.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0323, "vega": 0.0111, "theta": -0.0132, "rho": -0.0026, "theo": 0.3334, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SIJ261218C00014000", "bid": 3.5, "bid_size": 50.0, "ask": 5.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0527, "vega": 0.0107, "theta": -0.016, "rho": 0.0055, "theo": 4.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SIJ261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 0.8144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0434, "vega": 0.013, "theta": -0.0136, "rho": -0.0032, "theo": 0.3831, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SIJ261218C00015000", "bid": 2.65, "bid_size": 52.0, "ask": 4.4, "ask_size": 52.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.07, "vega": 0.0133, "theta": -0.0163, "rho": 0.0062, "theo": 3.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SIJ261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 0.6597, "open_interest": 0.0, "volume": 0.0, "delta": -0.1753, "gamma": 0.0591, "vega": 0.0155, "theta": -0.0141, "rho": -0.0041, "theo": 0.4554, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SIJ261218C00016000", "bid": 1.75, "bid_size": 52.0, "ask": 3.5, "ask_size": 52.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0934, "vega": 0.0166, "theta": -0.0165, "rho": 0.0069, "theo": 2.7607, "change": 0.0, "open": 0.0, "high": 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": "SIJ261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 102.0, "iv": 0.5371, "open_interest": 0.0, "volume": 0.0, "delta": -0.2345, "gamma": 0.0808, "vega": 0.0184, "theta": -0.0145, "rho": -0.0055, "theo": 0.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SIJ261218C00017000", "bid": 0.9, "bid_size": 102.0, "ask": 2.65, "ask_size": 52.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": 0.6897, "gamma": 0.1195, "vega": 0.0205, "theta": -0.0169, "rho": 0.0074, "theo": 1.9472, "change": 0.0, "open": 0.0, "high": 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": "SIJ261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 102.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": -0.3239, "gamma": 0.106, "vega": 0.0214, "theta": -0.0151, "rho": -0.0076, "theo": 0.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SIJ261218C00018000", "bid": 0.35, "bid_size": 102.0, "ask": 2.05, "ask_size": 52.0, "iv": 0.4713, "open_interest": 0.0, "volume": 0.0, "delta": 0.5601, "gamma": 0.1319, "vega": 0.0231, "theta": -0.0172, "rho": 0.007, "theo": 1.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SIJ261218P00018000", "bid": 0.05, "bid_size": 52.0, "ask": 1.25, "ask_size": 102.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.4425, "gamma": 0.1207, "vega": 0.0233, "theta": -0.0158, "rho": -0.0105, "theo": 1.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SIJ261218C00019000", "bid": 0.2, "bid_size": 102.0, "ask": 1.55, "ask_size": 52.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": 0.4368, "gamma": 0.1208, "vega": 0.0233, "theta": -0.0175, "rho": 0.0061, "theo": 0.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "SIJ261218P00019000", "bid": 0.5, "bid_size": 102.0, "ask": 3.9, "ask_size": 27.0, "iv": 0.7111, "open_interest": 0.0, "volume": 0.0, "delta": -0.5555, "gamma": 0.1134, "vega": 0.0231, "theta": -0.0164, "rho": -0.0136, "theo": 1.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "SIJ261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 102.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": 0.3477, "gamma": 0.1015, "vega": 0.022, "theta": -0.0177, "rho": 0.0052, "theo": 0.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "SIJ261218P00020000", "bid": 1.2, "bid_size": 52.0, "ask": 4.4, "ask_size": 27.0, "iv": 0.6815, "open_interest": 0.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0969, "vega": 0.0217, "theta": -0.0168, "rho": -0.0162, "theo": 2.6451, "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": 1.34999996423721}, {"option": "SIJ261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 52.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": 0.2869, "gamma": 0.0844, "vega": 0.0204, "theta": -0.0178, "rho": 0.0044, "theo": 0.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "SIJ261218P00021000", "bid": 2.0, "bid_size": 52.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": -0.6955, "gamma": 0.0814, "vega": 0.02, "theta": -0.0169, "rho": -0.0184, "theo": 3.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "SIJ261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 102.0, "iv": 0.6984, "open_interest": 0.0, "volume": 0.0, "delta": 0.2438, "gamma": 0.0711, "vega": 0.0187, "theta": -0.0177, "rho": 0.0038, "theo": 0.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SIJ261218P00022000", "bid": 2.9, "bid_size": 52.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.7356, "open_interest": 0.0, "volume": 0.0, "delta": -0.7365, "gamma": 0.0689, "vega": 0.0185, "theta": -0.0168, "rho": -0.0203, "theo": 4.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SIJ261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 52.0, "iv": 0.7581, "open_interest": 0.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0608, "vega": 0.0173, "theta": -0.0176, "rho": 0.0033, "theo": 0.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SIJ261218P00023000", "bid": 3.8, "bid_size": 52.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.7705, "open_interest": 0.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0592, "vega": 0.0171, "theta": -0.0167, "rho": -0.022, "theo": 5.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "SIJ261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 52.0, "iv": 0.8386, "open_interest": 0.0, "volume": 0.0, "delta": 0.1875, "gamma": 0.0528, "vega": 0.0162, "theta": -0.0174, "rho": 0.003, "theo": 0.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SIJ261218P00024000", "bid": 4.8, "bid_size": 52.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.8223, "open_interest": 0.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.0515, "vega": 0.0159, "theta": -0.0164, "rho": -0.0235, "theo": 6.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SIJ261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 52.0, "iv": 0.8966, "open_interest": 0.0, "volume": 0.0, "delta": 0.1681, "gamma": 0.0464, "vega": 0.015, "theta": -0.0171, "rho": 0.0026, "theo": 0.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SIJ261218P00025000", "bid": 5.7, "bid_size": 52.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.8285, "open_interest": 0.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0454, "vega": 0.0148, "theta": -0.0161, "rho": -0.025, "theo": 7.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "SIJ261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 102.0, "iv": 0.948, "open_interest": 0.0, "volume": 0.0, "delta": 0.1523, "gamma": 0.0413, "vega": 0.0141, "theta": -0.0168, "rho": 0.0024, "theo": 0.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SIJ261218P00026000", "bid": 6.7, "bid_size": 52.0, "ask": 9.7, "ask_size": 12.0, "iv": 0.8984, "open_interest": 0.0, "volume": 0.0, "delta": -0.8247, "gamma": 0.0405, "vega": 0.0139, "theta": -0.0158, "rho": -0.0264, "theo": 8.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SIJ261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 52.0, "iv": 1.0122, "open_interest": 0.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0371, "vega": 0.0132, "theta": -0.0166, "rho": 0.0022, "theo": 0.3595, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SIJ261218P00027000", "bid": 7.7, "bid_size": 52.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.9646, "open_interest": 0.0, "volume": 0.0, "delta": -0.8375, "gamma": 0.0364, "vega": 0.0131, "theta": -0.0154, "rho": -0.0278, "theo": 9.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "SIJ261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 1.0535, "open_interest": 0.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.0336, "vega": 0.0125, "theta": -0.0163, "rho": 0.002, "theo": 0.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SIJ261218P00028000", "bid": 8.7, "bid_size": 52.0, "ask": 11.7, "ask_size": 12.0, "iv": 1.0274, "open_interest": 0.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.033, "vega": 0.0124, "theta": -0.015, "rho": -0.0291, "theo": 10.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "SIJ270115C00012000", "bid": 5.2, "bid_size": 40.0, "ask": 7.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.029, "vega": 0.011, "theta": -0.0093, "rho": 0.0083, "theo": 6.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "SIJ270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 80.0, "iv": 0.9509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0244, "vega": 0.0133, "theta": -0.0085, "rho": -0.004, "theo": 0.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SIJ270115C00013000", "bid": 4.2, "bid_size": 40.0, "ask": 6.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0373, "vega": 0.0133, "theta": -0.0096, "rho": 0.0097, "theo": 5.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "SIJ270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 80.0, "iv": 0.8141, "open_interest": 0.0, "volume": 0.0, "delta": -0.1169, "gamma": 0.032, "vega": 0.0155, "theta": -0.0088, "rho": -0.0049, "theo": 0.4026, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SIJ270115C00014000", "bid": 3.4, "bid_size": 40.0, "ask": 5.6, "ask_size": 80.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0484, "vega": 0.0161, "theta": -0.0099, "rho": 0.0106, "theo": 4.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SIJ270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 80.0, "iv": 0.6985, "open_interest": 0.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.0422, "vega": 0.0181, "theta": -0.0091, "rho": -0.0061, "theo": 0.4663, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SIJ270115C00015000", "bid": 2.35, "bid_size": 40.0, "ask": 4.7, "ask_size": 40.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.0631, "vega": 0.0196, "theta": -0.0102, "rho": 0.0119, "theo": 3.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "SIJ270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 80.0, "iv": 0.5849, "open_interest": 0.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0559, "vega": 0.0212, "theta": -0.0094, "rho": -0.0077, "theo": 0.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SIJ270115C00016000", "bid": 1.55, "bid_size": 80.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.7583, "gamma": 0.0812, "vega": 0.0236, "theta": -0.0106, "rho": 0.0129, "theo": 2.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "SIJ270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 80.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.2474, "gamma": 0.0733, "vega": 0.0248, "theta": -0.0098, "rho": -0.0101, "theo": 0.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SIJ270115C00017000", "bid": 0.85, "bid_size": 80.0, "ask": 3.0, "ask_size": 40.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": 0.6702, "gamma": 0.0986, "vega": 0.0276, "theta": -0.011, "rho": 0.0131, "theo": 2.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "SIJ270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 80.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.3302, "gamma": 0.0909, "vega": 0.0282, "theta": -0.0103, "rho": -0.0135, "theo": 0.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SIJ270115C00018000", "bid": 0.35, "bid_size": 80.0, "ask": 2.4, "ask_size": 40.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.106, "vega": 0.0303, "theta": -0.0116, "rho": 0.0124, "theo": 1.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "SIJ270115P00018000", "bid": 0.1, "bid_size": 40.0, "ask": 1.8, "ask_size": 80.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.4307, "gamma": 0.0998, "vega": 0.0304, "theta": -0.0109, "rho": -0.018, "theo": 1.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SIJ270115C00019000", "bid": 0.25, "bid_size": 48.0, "ask": 1.95, "ask_size": 40.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": 0.4628, "gamma": 0.1, "vega": 0.0308, "theta": -0.0121, "rho": 0.011, "theo": 1.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "SIJ270115P00019000", "bid": 0.75, "bid_size": 27.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.7598, "open_interest": 0.0, "volume": 0.0, "delta": -0.5248, "gamma": 0.0956, "vega": 0.0306, "theta": -0.0114, "rho": -0.0226, "theo": 2.0552, "change": 0.0, "open": 0.0, "high": 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": "SIJ270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 80.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": 0.3857, "gamma": 0.0883, "vega": 0.0298, "theta": -0.0124, "rho": 0.0096, "theo": 1.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SIJ270115P00020000", "bid": 1.3, "bid_size": 80.0, "ask": 5.3, "ask_size": 20.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": -0.5979, "gamma": 0.0853, "vega": 0.0295, "theta": -0.0118, "rho": -0.0266, "theo": 2.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "SIJ270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 80.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": 0.3292, "gamma": 0.0767, "vega": 0.0282, "theta": -0.0127, "rho": 0.0084, "theo": 0.8849, "change": 0.0, "open": 0.0, "high": 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": "SIJ270115P00021000", "bid": 2.1, "bid_size": 40.0, "ask": 6.1, "ask_size": 5.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": -0.652, "gamma": 0.0746, "vega": 0.028, "theta": -0.012, "rho": -0.0302, "theo": 3.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "SIJ270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 80.0, "iv": 0.5889, "open_interest": 0.0, "volume": 0.0, "delta": 0.287, "gamma": 0.0669, "vega": 0.0266, "theta": -0.0128, "rho": 0.0074, "theo": 0.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "SIJ270115P00022000", "bid": 2.95, "bid_size": 40.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.747, "open_interest": 0.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.0653, "vega": 0.0264, "theta": -0.0121, "rho": -0.0334, "theo": 4.5876, "change": 0.0, "open": 0.0, "high": 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": "SIJ270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 80.0, "iv": 0.6288, "open_interest": 0.0, "volume": 0.0, "delta": 0.2546, "gamma": 0.0589, "vega": 0.0252, "theta": -0.0128, "rho": 0.0067, "theo": 0.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SIJ270115P00023000", "bid": 3.8, "bid_size": 40.0, "ask": 7.7, "ask_size": 5.0, "iv": 0.7795, "open_interest": 0.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.0576, "vega": 0.0249, "theta": -0.012, "rho": -0.0362, "theo": 5.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "SIJ270416C00007000", "bid": 9.7, "bid_size": 10.0, "ask": 13.4, "ask_size": 5.0, "iv": 1.0912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0095, "vega": 0.0117, "theta": -0.0054, "rho": 0.0108, "theo": 11.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SIJ270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 5.0, "iv": 1.5595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0074, "vega": 0.0139, "theta": -0.0054, "rho": -0.0067, "theo": 0.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SIJ270416C00008000", "bid": 8.7, "bid_size": 5.0, "ask": 12.5, "ask_size": 5.0, "iv": 1.0078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0119, "vega": 0.0139, "theta": -0.0056, "rho": 0.0131, "theo": 10.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SIJ270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 1.3736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0095, "vega": 0.016, "theta": -0.0057, "rho": -0.0078, "theo": 0.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SIJ270416C00009000", "bid": 7.7, "bid_size": 5.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.8836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0148, "vega": 0.0161, "theta": -0.0059, "rho": 0.0151, "theo": 9.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SIJ270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 1.213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.012, "vega": 0.0183, "theta": -0.0058, "rho": -0.0091, "theo": 0.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SIJ270416C00010000", "bid": 6.7, "bid_size": 5.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.7729, "open_interest": 0.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0182, "vega": 0.0187, "theta": -0.0061, "rho": 0.0173, "theo": 8.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SIJ270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 5.0, "iv": 1.0929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.015, "vega": 0.0208, "theta": -0.006, "rho": -0.0106, "theo": 0.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SIJ270416C00011000", "bid": 5.7, "bid_size": 5.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.6725, "open_interest": 0.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0222, "vega": 0.0215, "theta": -0.0063, "rho": 0.0193, "theo": 7.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SIJ270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.9533, "open_interest": 0.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0188, "vega": 0.0235, "theta": -0.0062, "rho": -0.0123, "theo": 0.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SIJ270416C00012000", "bid": 4.7, "bid_size": 5.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.0271, "vega": 0.0247, "theta": -0.0064, "rho": 0.0216, "theo": 6.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "SIJ270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.8536, "open_interest": 0.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0233, "vega": 0.0265, "theta": -0.0063, "rho": -0.0144, "theo": 0.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SIJ270416C00013000", "bid": 3.7, "bid_size": 10.0, "ask": 7.6, "ask_size": 5.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.033, "vega": 0.028, "theta": -0.0066, "rho": 0.0236, "theo": 6.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SIJ270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.7511, "open_interest": 0.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.0288, "vega": 0.0297, "theta": -0.0064, "rho": -0.017, "theo": 0.9333, "change": 0.0, "open": 0.0, "high": 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": "SIJ270416C00014000", "bid": 2.5, "bid_size": 10.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": 0.7945, "gamma": 0.04, "vega": 0.032, "theta": -0.0068, "rho": 0.0257, "theo": 5.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SIJ270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.6611, "open_interest": 0.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0354, "vega": 0.0333, "theta": -0.0065, "rho": -0.0202, "theo": 1.0566, "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": 1.125}, {"option": "SIJ270416C00015000", "bid": 1.75, "bid_size": 5.0, "ask": 6.1, "ask_size": 5.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": 0.7514, "gamma": 0.0479, "vega": 0.0359, "theta": -0.0069, "rho": 0.027, "theo": 4.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "SIJ270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 5.0, "iv": 0.5799, "open_interest": 0.0, "volume": 0.0, "delta": -0.2378, "gamma": 0.043, "vega": 0.037, "theta": -0.0066, "rho": -0.0242, "theo": 1.2199, "change": 0.0, "open": 0.0, "high": 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": "SIJ270416C00016000", "bid": 1.25, "bid_size": 5.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": 0.6983, "gamma": 0.0562, "vega": 0.0399, "theta": -0.007, "rho": 0.028, "theo": 3.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37499988079071}, {"option": "SIJ270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": -0.2876, "gamma": 0.0513, "vega": 0.0406, "theta": -0.0067, "rho": -0.0292, "theo": 1.4432, "change": 0.0, "open": 0.0, "high": 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": "SIJ270416C00017000", "bid": 0.6, "bid_size": 5.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": 0.6351, "gamma": 0.0637, "vega": 0.0435, "theta": -0.0071, "rho": 0.0281, "theo": 2.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "SIJ270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.347, "gamma": 0.0589, "vega": 0.0437, "theta": -0.0067, "rho": -0.0353, "theo": 1.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SIJ270416C00018000", "bid": 0.05, "bid_size": 5.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.4385, "open_interest": 0.0, "volume": 0.0, "delta": 0.5652, "gamma": 0.0685, "vega": 0.046, "theta": -0.0071, "rho": 0.0271, "theo": 2.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0500001013279}, {"option": "SIJ270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -0.4129, "gamma": 0.0642, "vega": 0.0458, "theta": -0.0067, "rho": -0.0424, "theo": 2.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SIJ270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.4954, "gamma": 0.0695, "vega": 0.0469, "theta": -0.0071, "rho": 0.0253, "theo": 1.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "SIJ270416P00019000", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": -0.4788, "gamma": 0.066, "vega": 0.0466, "theta": -0.0066, "rho": -0.05, "theo": 2.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SIJ270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": 0.4326, "gamma": 0.0672, "vega": 0.0464, "theta": -0.0071, "rho": 0.0231, "theo": 1.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SIJ270416P00020000", "bid": 0.4, "bid_size": 2.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.5386, "gamma": 0.0644, "vega": 0.046, "theta": -0.0066, "rho": -0.0573, "theo": 3.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5750000923872}, {"option": "SIJ270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": 0.3794, "gamma": 0.063, "vega": 0.0452, "theta": -0.0071, "rho": 0.0209, "theo": 1.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SIJ270416P00021000", "bid": 1.6, "bid_size": 2.0, "ask": 6.6, "ask_size": 2.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.5894, "gamma": 0.0608, "vega": 0.0447, "theta": -0.0064, "rho": -0.064, "theo": 4.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SIJ270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 5.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": 0.3359, "gamma": 0.0582, "vega": 0.0434, "theta": -0.007, "rho": 0.0189, "theo": 1.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SIJ270416P00022000", "bid": 2.0, "bid_size": 2.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": -0.6315, "gamma": 0.0566, "vega": 0.043, "theta": -0.0063, "rho": -0.0698, "theo": 4.9737, "change": 0.0, "open": 0.0, "high": 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": "SIJ270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 5.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.0534, "vega": 0.0414, "theta": -0.0069, "rho": 0.0171, "theo": 1.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SIJ270416P00023000", "bid": 2.8, "bid_size": 2.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -0.6662, "gamma": 0.0522, "vega": 0.0412, "theta": -0.0061, "rho": -0.0748, "theo": 5.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SIJ270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 5.0, "iv": 0.6484, "open_interest": 0.0, "volume": 0.0, "delta": 0.2709, "gamma": 0.049, "vega": 0.0396, "theta": -0.0068, "rho": 0.0156, "theo": 0.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SIJ270416P00024000", "bid": 3.7, "bid_size": 2.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0482, "vega": 0.0394, "theta": -0.0059, "rho": -0.0789, "theo": 6.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "SIJ270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.6855, "open_interest": 0.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.045, "vega": 0.0377, "theta": -0.0067, "rho": 0.0143, "theo": 0.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SIJ270416P00025000", "bid": 4.6, "bid_size": 2.0, "ask": 9.6, "ask_size": 2.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0446, "vega": 0.0376, "theta": -0.0057, "rho": -0.0824, "theo": 7.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "SIJ1270115C00001000", "bid": 4.9, "bid_size": 1.0, "ask": 9.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0027, "vega": 0.0019, "theta": -0.0229, "rho": 0.0006, "theo": 8.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "SIJ1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 7.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0012, "vega": 0.0033, "theta": -0.0108, "rho": -0.0015, "theo": 0.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SIJ1270115C00002000", "bid": 3.9, "bid_size": 1.0, "ask": 8.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0056, "vega": 0.004, "theta": -0.0242, "rho": 0.0016, "theo": 7.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SIJ1270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 4.2293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0031, "vega": 0.0062, "theta": -0.0146, "rho": -0.0026, "theo": 0.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SIJ1270115C00003000", "bid": 2.9, "bid_size": 1.0, "ask": 7.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0096, "vega": 0.0063, "theta": -0.0258, "rho": 0.0029, "theo": 6.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SIJ1270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 3.0668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0059, "vega": 0.0091, "theta": -0.0165, "rho": -0.0036, "theo": 0.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SIJ1270115C00004000", "bid": 1.9, "bid_size": 1.0, "ask": 6.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0149, "vega": 0.0091, "theta": -0.0262, "rho": 0.0042, "theo": 5.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SIJ1270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.0097, "vega": 0.0121, "theta": -0.0178, "rho": -0.0048, "theo": 0.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SIJ1270115C00005000", "bid": 0.9, "bid_size": 1.0, "ask": 5.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0216, "vega": 0.012, "theta": -0.0257, "rho": 0.0055, "theo": 4.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SIJ1270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.8183, "open_interest": 0.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0152, "vega": 0.0155, "theta": -0.0186, "rho": -0.0063, "theo": 0.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SIJ1270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0315, "vega": 0.0158, "theta": -0.0257, "rho": 0.0068, "theo": 3.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "SIJ1270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.3938, "open_interest": 0.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.0228, "vega": 0.0193, "theta": -0.0192, "rho": -0.0084, "theo": 0.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SIJ1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7713, "gamma": 0.043, "vega": 0.0208, "theta": -0.0253, "rho": 0.0085, "theo": 2.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "SIJ1270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.0493, "open_interest": 0.0, "volume": 0.0, "delta": -0.2335, "gamma": 0.0328, "vega": 0.0234, "theta": -0.0196, "rho": -0.0114, "theo": 0.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SIJ1270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 202.0, "iv": 0.6343, "open_interest": 0.0, "volume": 0.0, "delta": 0.6677, "gamma": 0.054, "vega": 0.0259, "theta": -0.0249, "rho": 0.0094, "theo": 1.8446, "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": 1.8999999538064}, {"option": "SIJ1270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.7428, "open_interest": 0.0, "volume": 0.0, "delta": -0.324, "gamma": 0.0431, "vega": 0.0271, "theta": -0.02, "rho": -0.0158, "theo": 1.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SIJ1270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 202.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": 0.5457, "gamma": 0.0575, "vega": 0.0291, "theta": -0.0242, "rho": 0.0094, "theo": 1.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SIJ1270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.427, "gamma": 0.0484, "vega": 0.029, "theta": -0.0203, "rho": -0.0214, "theo": 1.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SIJ1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 202.0, "iv": 0.9175, "open_interest": 0.0, "volume": 0.0, "delta": 0.4408, "gamma": 0.0535, "vega": 0.0295, "theta": -0.0236, "rho": 0.0086, "theo": 0.9845, "change": 0.0, "open": 0.0, "high": 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": "SIJ1270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.0964, "open_interest": 0.0, "volume": 0.0, "delta": -0.516, "gamma": 0.0469, "vega": 0.0288, "theta": -0.0204, "rho": -0.0272, "theo": 2.3248, "change": 0.0, "open": 0.0, "high": 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": "SIJ1270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 202.0, "iv": 1.0495, "open_interest": 0.0, "volume": 0.0, "delta": 0.3644, "gamma": 0.0472, "vega": 0.0283, "theta": -0.0232, "rho": 0.0075, "theo": 0.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SIJ1270115P00011000", "bid": 0.6, "bid_size": 202.0, "ask": 5.6, "ask_size": 2.0, "iv": 0.9954, "open_interest": 0.0, "volume": 0.0, "delta": -0.582, "gamma": 0.0425, "vega": 0.0275, "theta": -0.0204, "rho": -0.0327, "theo": 3.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "SIJ1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 202.0, "iv": 1.1453, "open_interest": 0.0, "volume": 0.0, "delta": 0.31, "gamma": 0.0413, "vega": 0.0268, "theta": -0.0227, "rho": 0.0067, "theo": 0.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SIJ1270115P00012000", "bid": 1.5, "bid_size": 201.0, "ask": 6.5, "ask_size": 2.0, "iv": 1.0687, "open_interest": 0.0, "volume": 0.0, "delta": -0.63, "gamma": 0.0379, "vega": 0.0259, "theta": -0.0201, "rho": -0.0378, "theo": 4.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500004172325}, {"option": "SIJ1270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 202.0, "iv": 1.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.27, "gamma": 0.0365, "vega": 0.0254, "theta": -0.0223, "rho": 0.0061, "theo": 0.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SIJ1270115P00013000", "bid": 2.5, "bid_size": 202.0, "ask": 7.5, "ask_size": 2.0, "iv": 1.1974, "open_interest": 0.0, "volume": 0.0, "delta": -0.666, "gamma": 0.0338, "vega": 0.0244, "theta": -0.0197, "rho": -0.0426, "theo": 4.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500010728836}, {"option": "SIJ1270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 202.0, "iv": 1.3837, "open_interest": 0.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.0325, "vega": 0.0236, "theta": -0.0218, "rho": 0.0054, "theo": 0.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SIJ1270115P00014000", "bid": 3.5, "bid_size": 202.0, "ask": 8.5, "ask_size": 2.0, "iv": 1.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.694, "gamma": 0.0304, "vega": 0.023, "theta": -0.0192, "rho": -0.0471, "theo": 5.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "SIJ1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 202.0, "iv": 1.4832, "open_interest": 0.0, "volume": 0.0, "delta": 0.215, "gamma": 0.0292, "vega": 0.0224, "theta": -0.0213, "rho": 0.0049, "theo": 0.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SIJ1270115P00015000", "bid": 4.3, "bid_size": 202.0, "ask": 9.3, "ask_size": 2.0, "iv": 1.2397, "open_interest": 0.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.0276, "vega": 0.0217, "theta": -0.0186, "rho": -0.0515, "theo": 6.8121, "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": 6.10000014305115}, {"option": "SIJ1270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 202.0, "iv": 1.5523, "open_interest": 0.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0266, "vega": 0.021, "theta": -0.0208, "rho": 0.0045, "theo": 0.4305, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SIJ1270115P00016000", "bid": 5.0, "bid_size": 202.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.9864, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0252, "vega": 0.0205, "theta": -0.018, "rho": -0.0558, "theo": 7.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SIJ1270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 202.0, "iv": 1.6336, "open_interest": 0.0, "volume": 0.0, "delta": 0.179, "gamma": 0.0243, "vega": 0.0202, "theta": -0.0203, "rho": 0.0042, "theo": 0.3963, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SIJ1270115P00017000", "bid": 5.9, "bid_size": 202.0, "ask": 10.9, "ask_size": 2.0, "iv": 0.8735, "open_interest": 0.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0231, "vega": 0.0195, "theta": -0.0174, "rho": -0.06, "theo": 8.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "SIJ1270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 1.6878, "open_interest": 0.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.0224, "vega": 0.0189, "theta": -0.0198, "rho": 0.0038, "theo": 0.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SIJ1270115P00018000", "bid": 6.7, "bid_size": 202.0, "ask": 11.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7627, "gamma": 0.0214, "vega": 0.0185, "theta": -0.0167, "rho": -0.064, "theo": 9.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}], "symbol": "SIJ", "security_type": "stock", "exchange_id": 3, "current_price": 18.4363, "price_change": -1.5437, "price_change_percent": -7.7262, "bid": 17.95, "ask": 18.93, "bid_size": 600, "ask_size": 600, "open": 19.1, "high": 18.86, "low": 18.26, "close": 18.4363, "prev_day_close": 19.98, "volume": 7664, "iv30": 56.29, "iv30_change": -0.3, "iv30_change_percent": -0.5301, "seqno": 10411941395, "last_trade_time": "2026-11-09T15:57:49", "tick": "down"}, "symbol": "SIJ"}