{"timestamp": "2026-11-03 02:39:52", "data": {"options": [{"option": "SILJ261106C00019000", "bid": 3.55, "bid_size": 351.0, "ask": 4.75, "ask_size": 741.0, "iv": 1.7767, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0199, "vega": 0.001, "theta": -0.0068, "rho": 0.0031, "theo": 3.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "SILJ261106P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2217.0, "iv": 1.853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.02, "vega": 0.001, "theta": -0.0073, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SILJ261106C00020000", "bid": 2.55, "bid_size": 367.0, "ask": 3.75, "ask_size": 837.0, "iv": 1.4277, "open_interest": 13.0, "volume": 2.0, "delta": 0.9584, "gamma": 0.0506, "vega": 0.0022, "theta": -0.0166, "rho": 0.0031, "theo": 2.8484, "change": 0.635, "open": 3.26, "high": 3.26, "low": 3.26, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-11-02T11:14:31", "percent_change": 24.1905, "prev_day_close": 2.625}, {"option": "SILJ261106P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1917.0, "iv": 1.0206, "open_interest": 99.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0508, "vega": 0.0022, "theta": -0.017, "rho": -0.0001, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T13:51:29", "percent_change": 0.0, "prev_day_close": 0.194999996572733}, {"option": "SILJ261106C00020500", "bid": 2.05, "bid_size": 420.0, "ask": 3.25, "ask_size": 792.0, "iv": 1.2528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0789, "vega": 0.0032, "theta": -0.025, "rho": 0.0031, "theo": 2.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.16500002145767}, {"option": "SILJ261106P00020500", "bid": 0.03, "bid_size": 121.0, "ask": 0.27, "ask_size": 2255.0, "iv": 0.9398, "open_interest": 9246.0, "volume": 20.0, "delta": -0.0697, "gamma": 0.0792, "vega": 0.0032, "theta": -0.0254, "rho": -0.0002, "theo": 0.0522, "change": -0.14, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:50:23", "percent_change": -73.6842, "prev_day_close": 0.189999997615814}, {"option": "SILJ261106C00021000", "bid": 1.71, "bid_size": 330.0, "ask": 2.71, "ask_size": 1795.0, "iv": 1.1602, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.1192, "vega": 0.0046, "theta": -0.0363, "rho": 0.003, "theo": 1.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.7049999833107}, {"option": "SILJ261106P00021000", "bid": 0.07, "bid_size": 141.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.66, "open_interest": 42.0, "volume": 71.0, "delta": -0.1134, "gamma": 0.1198, "vega": 0.0046, "theta": -0.0367, "rho": -0.0004, "theo": 0.0893, "change": -0.195, "open": 0.08, "high": 0.15, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:59:40", "percent_change": -70.9091, "prev_day_close": 0.275000005960464}, {"option": "SILJ261106C00021500", "bid": 1.21, "bid_size": 645.0, "ask": 2.07, "ask_size": 2044.0, "iv": 0.8815, "open_interest": 0.0, "volume": 1.0, "delta": 0.8209, "gamma": 0.1708, "vega": 0.0063, "theta": -0.05, "rho": 0.0028, "theo": 1.4711, "change": 0.285, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-02T14:36:48", "percent_change": 24.8908, "prev_day_close": 1.14499998092651}, {"option": "SILJ261106P00021500", "bid": 0.12, "bid_size": 413.0, "ask": 0.18, "ask_size": 55.0, "iv": 0.6348, "open_interest": 4623.0, "volume": 24.0, "delta": -0.1807, "gamma": 0.172, "vega": 0.0063, "theta": -0.0504, "rho": -0.0006, "theo": 0.1528, "change": -0.165, "open": 0.17, "high": 0.17, "low": 0.11, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T15:16:15", "percent_change": -54.0984, "prev_day_close": 0.304999999701977}, {"option": "SILJ261106C00022000", "bid": 1.01, "bid_size": 316.0, "ask": 1.11, "ask_size": 50.0, "iv": 0.5944, "open_interest": 39.0, "volume": 12.0, "delta": 0.7249, "gamma": 0.2263, "vega": 0.008, "theta": -0.0638, "rho": 0.0025, "theo": 1.0764, "change": 0.49, "open": 1.35, "high": 1.54, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T12:52:46", "percent_change": 60.4938, "prev_day_close": 0.810000002384186}, {"option": "SILJ261106P00022000", "bid": 0.24, "bid_size": 85.0, "ask": 0.29, "ask_size": 50.0, "iv": 0.6235, "open_interest": 65.0, "volume": 73.0, "delta": -0.2775, "gamma": 0.2282, "vega": 0.008, "theta": -0.0644, "rho": -0.0009, "theo": 0.2583, "change": -0.285, "open": 0.22, "high": 0.25, "low": 0.17, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:59:40", "percent_change": -53.271, "prev_day_close": 0.535000011324882}, {"option": "SILJ261106C00022500", "bid": 0.69, "bid_size": 264.0, "ask": 0.77, "ask_size": 46.0, "iv": 0.5855, "open_interest": 145.0, "volume": 80.0, "delta": 0.6013, "gamma": 0.2687, "vega": 0.0092, "theta": -0.0734, "rho": 0.0021, "theo": 0.7422, "change": 0.245, "open": 1.12, "high": 1.37, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-02T15:23:39", "percent_change": 41.8803, "prev_day_close": 0.58500000834465}, {"option": "SILJ261106P00022500", "bid": 0.37, "bid_size": 495.0, "ask": 0.47, "ask_size": 47.0, "iv": 0.594, "open_interest": 112.0, "volume": 323.0, "delta": -0.4026, "gamma": 0.2715, "vega": 0.0092, "theta": -0.0742, "rho": -0.0012, "theo": 0.4244, "change": -0.39, "open": 0.27, "high": 0.41, "low": 0.25, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-02T15:00:05", "percent_change": -48.75, "prev_day_close": 0.800000011920929}, {"option": "SILJ261106C00023000", "bid": 0.45, "bid_size": 214.0, "ask": 0.51, "ask_size": 45.0, "iv": 0.5895, "open_interest": 462.0, "volume": 54.0, "delta": 0.463, "gamma": 0.2797, "vega": 0.0095, "theta": -0.0749, "rho": 0.0016, "theo": 0.482, "change": 0.135, "open": 0.8, "high": 0.89, "low": 0.49, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T15:42:45", "percent_change": 36.0, "prev_day_close": 0.375}, {"option": "SILJ261106P00023000", "bid": 0.59, "bid_size": 262.0, "ask": 0.73, "ask_size": 46.0, "iv": 0.5855, "open_interest": 73.0, "volume": 0.0, "delta": -0.5424, "gamma": 0.2829, "vega": 0.0095, "theta": -0.0757, "rho": -0.0015, "theo": 0.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-10-30T15:43:36", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "SILJ261106C00023500", "bid": 0.22, "bid_size": 978.0, "ask": 0.33, "ask_size": 50.0, "iv": 0.5666, "open_interest": 4646.0, "volume": 53.0, "delta": 0.3317, "gamma": 0.2545, "vega": 0.0087, "theta": -0.0675, "rho": 0.0012, "theo": 0.2985, "change": 0.16, "open": 0.55, "high": 0.55, "low": 0.31, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:16:49", "percent_change": 84.2105, "prev_day_close": 0.190000005066395}, {"option": "SILJ261106P00023500", "bid": 0.92, "bid_size": 329.0, "ask": 1.03, "ask_size": 50.0, "iv": 0.5819, "open_interest": 317.0, "volume": 1.0, "delta": -0.6754, "gamma": 0.2574, "vega": 0.0086, "theta": -0.0682, "rho": -0.0017, "theo": 0.9851, "change": -0.65, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T10:19:50", "percent_change": -44.5205, "prev_day_close": 1.45999997854233}, {"option": "SILJ261106C00024000", "bid": 0.16, "bid_size": 83.0, "ask": 0.21, "ask_size": 50.0, "iv": 0.6114, "open_interest": 358.0, "volume": 119.0, "delta": 0.2245, "gamma": 0.2064, "vega": 0.0072, "theta": -0.0548, "rho": 0.0008, "theo": 0.1797, "change": -0.04, "open": 0.15, "high": 0.43, "low": 0.15, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T15:59:15", "percent_change": -17.3913, "prev_day_close": 0.229999996721745}, {"option": "SILJ261106P00024000", "bid": 1.1, "bid_size": 1060.0, "ask": 1.57, "ask_size": 527.0, "iv": 0.5532, "open_interest": 408.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.2086, "vega": 0.007, "theta": -0.0552, "rho": -0.0018, "theo": 1.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-30T09:46:55", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "SILJ261106C00024500", "bid": 0.07, "bid_size": 574.0, "ask": 0.14, "ask_size": 176.0, "iv": 0.616, "open_interest": 104.0, "volume": 32.0, "delta": 0.1469, "gamma": 0.1541, "vega": 0.0055, "theta": -0.0412, "rho": 0.0005, "theo": 0.1075, "change": 0.045, "open": 0.17, "high": 0.26, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:16:25", "percent_change": 42.8571, "prev_day_close": 0.104999996721745}, {"option": "SILJ261106P00024500", "bid": 1.72, "bid_size": 106.0, "ask": 1.96, "ask_size": 92.0, "iv": 0.6918, "open_interest": 45.0, "volume": 33.0, "delta": -0.8618, "gamma": 0.1555, "vega": 0.0053, "theta": -0.0415, "rho": -0.0016, "theo": 1.8001, "change": -0.695, "open": 1.5, "high": 1.72, "low": 1.38, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-02T15:23:41", "percent_change": -29.3869, "prev_day_close": 2.36500000953674}, {"option": "SILJ261106C00025000", "bid": 0.06, "bid_size": 1.0, "ask": 0.08, "ask_size": 26.0, "iv": 0.6543, "open_interest": 64.0, "volume": 927.0, "delta": 0.0947, "gamma": 0.1093, "vega": 0.004, "theta": -0.0297, "rho": 0.0003, "theo": 0.0648, "change": 0.035, "open": 0.1, "high": 0.16, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T14:25:55", "percent_change": 63.6364, "prev_day_close": 0.0549999997019768}, {"option": "SILJ261106P00025000", "bid": 2.1, "bid_size": 118.0, "ask": 2.52, "ask_size": 101.0, "iv": 0.7557, "open_interest": 30.0, "volume": 0.0, "delta": -0.9141, "gamma": 0.1106, "vega": 0.0037, "theta": -0.0297, "rho": -0.0015, "theo": 2.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-10-30T15:51:52", "percent_change": 0.0, "prev_day_close": 2.90499997138977}, {"option": "SILJ261106C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 503.0, "iv": 0.666, "open_interest": 28.0, "volume": 46.0, "delta": 0.061, "gamma": 0.0754, "vega": 0.0029, "theta": -0.0208, "rho": 0.0002, "theo": 0.0397, "change": 0.01, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:30:16", "percent_change": 25.0, "prev_day_close": 0.0399999991059303}, {"option": "SILJ261106P00025500", "bid": 1.95, "bid_size": 1316.0, "ask": 3.2, "ask_size": 383.0, "iv": 0.0, "open_interest": 216.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0778, "vega": 0.0026, "theta": -0.0206, "rho": -0.0013, "theo": 2.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-10-29T14:19:16", "percent_change": 0.0, "prev_day_close": 3.11500000953674}, {"option": "SILJ261106C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 418.0, "iv": 0.7358, "open_interest": 455.0, "volume": 90.0, "delta": 0.0397, "gamma": 0.0515, "vega": 0.0021, "theta": -0.0145, "rho": 0.0001, "theo": 0.0249, "change": -0.01, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T13:43:34", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "SILJ261106P00026000", "bid": 2.49, "bid_size": 334.0, "ask": 4.3, "ask_size": 114.0, "iv": 1.1419, "open_interest": 9.0, "volume": 1.0, "delta": -0.9699, "gamma": 0.0542, "vega": 0.0016, "theta": -0.014, "rho": -0.0008, "theo": 3.2262, "change": -0.515, "open": 2.97, "high": 2.97, "low": 2.97, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-11-02T09:31:28", "percent_change": -14.7776, "prev_day_close": 3.4850001335144}, {"option": "SILJ261106C00026500", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 115.0, "iv": 0.743, "open_interest": 57.0, "volume": 79.0, "delta": 0.0262, "gamma": 0.0352, "vega": 0.0015, "theta": -0.0101, "rho": 0.0001, "theo": 0.016, "change": -0.01, "open": 0.03, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T13:43:39", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "SILJ261106P00026500", "bid": 2.8, "bid_size": 360.0, "ask": 4.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.036, "vega": 0.001, "theta": -0.0098, "rho": -0.0005, "theo": 3.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-10-23T09:41:50", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "SILJ261106C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 2006.0, "iv": 1.018, "open_interest": 76.0, "volume": 5.0, "delta": 0.0175, "gamma": 0.0241, "vega": 0.001, "theta": -0.0071, "rho": 0.0001, "theo": 0.0105, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:24:27", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "SILJ261106P00027000", "bid": 3.5, "bid_size": 333.0, "ask": 4.4, "ask_size": 43.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0217, "vega": 0.0006, "theta": -0.0075, "rho": -0.0004, "theo": 4.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-10-22T13:47:57", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "SILJ261106C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3339.0, "iv": 1.2117, "open_interest": 162.0, "volume": 15.0, "delta": 0.0119, "gamma": 0.0167, "vega": 0.0008, "theta": -0.005, "rho": 0.0, "theo": 0.007, "change": -0.38, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T11:58:34", "percent_change": -86.3636, "prev_day_close": 0.439999997615814}, {"option": "SILJ261106P00027500", "bid": 4.15, "bid_size": 403.0, "ask": 5.05, "ask_size": 108.0, "iv": 0.0, "open_interest": 21.0, "volume": 20.0, "delta": -0.996, "gamma": 0.0119, "vega": 0.0003, "theta": -0.0064, "rho": -0.0002, "theo": 4.7158, "change": -0.65, "open": 4.36, "high": 4.4, "low": 4.2, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T11:58:38", "percent_change": -12.8713, "prev_day_close": 5.05000019073486}, {"option": "SILJ261106C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3828.0, "iv": 1.2985, "open_interest": 80.0, "volume": 2.0, "delta": 0.0082, "gamma": 0.0117, "vega": 0.0005, "theta": -0.0036, "rho": 0.0, "theo": 0.0048, "change": -0.135, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T09:43:00", "percent_change": -36.0, "prev_day_close": 0.375}, {"option": "SILJ261106P00028000", "bid": 4.7, "bid_size": 373.0, "ask": 5.35, "ask_size": 32.0, "iv": 0.0, "open_interest": 6.0, "volume": 2.0, "delta": -0.9982, "gamma": 0.0061, "vega": 0.0001, "theta": -0.0059, "rho": -0.0001, "theo": 5.2153, "change": -0.45, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T13:50:29", "percent_change": -8.25688, "prev_day_close": 5.45000004768372}, {"option": "SILJ261106C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3880.0, "iv": 1.9648, "open_interest": 173.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0083, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T11:05:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SILJ261106P00028500", "bid": 4.8, "bid_size": 357.0, "ask": 6.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0057, "rho": 0.0, "theo": 5.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-10-08T11:41:35", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "SILJ261106C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1643.0, "iv": 1.0543, "open_interest": 59.0, "volume": 2.0, "delta": 0.0041, "gamma": 0.006, "vega": 0.0003, "theta": -0.0019, "rho": 0.0, "theo": 0.0024, "change": -0.28, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T10:11:10", "percent_change": -93.3333, "prev_day_close": 0.300000011920929}, {"option": "SILJ261106P00029000", "bid": 5.35, "bid_size": 444.0, "ask": 6.35, "ask_size": 40.0, "iv": 0.0, "open_interest": 55.0, "volume": 1.0, "delta": -0.9997, "gamma": 0.0012, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 6.215, "change": -0.83, "open": 5.72, "high": 5.72, "low": 5.72, "tick": "down", "last_trade_price": 5.72, "last_trade_time": "2026-11-02T12:12:46", "percent_change": -12.6718, "prev_day_close": 6.55000019073486}, {"option": "SILJ261106C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3977.0, "iv": 2.3266, "open_interest": 167.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0043, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T12:27:54", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SILJ261106P00029500", "bid": 5.85, "bid_size": 356.0, "ask": 6.85, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 6.715, "change": -0.9, "open": 6.15, "high": 6.15, "low": 6.15, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-02T11:56:29", "percent_change": -12.766, "prev_day_close": 7.05000019073486}, {"option": "SILJ261106C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1352.0, "iv": 1.0307, "open_interest": 112.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0032, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "SILJ261106P00030000", "bid": 6.25, "bid_size": 371.0, "ask": 7.35, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 7.215, "change": -0.97, "open": 6.71, "high": 6.77, "low": 6.58, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-11-02T11:56:29", "percent_change": -12.8477, "prev_day_close": 7.55000019073486}, {"option": "SILJ261106C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3932.0, "iv": 2.5148, "open_interest": 8.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-14T09:30:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SILJ261106P00030500", "bid": 7.05, "bid_size": 330.0, "ask": 7.85, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 7.715, "change": -0.85, "open": 7.13, "high": 7.2, "low": 7.13, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-02T11:06:23", "percent_change": -10.559, "prev_day_close": 8.05000019073486}, {"option": "SILJ261106C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3986.0, "iv": 2.6047, "open_interest": 33.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0018, "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": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T10:10:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SILJ261106P00031000", "bid": 7.45, "bid_size": 344.0, "ask": 8.4, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 8.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-10-20T13:58:22", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "SILJ261106C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3983.0, "iv": 2.5116, "open_interest": 65.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T11:07:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SILJ261106P00031500", "bid": 7.95, "bid_size": 335.0, "ask": 8.9, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 8.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-05T11:18:09", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SILJ261106C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3964.0, "iv": 2.3429, "open_interest": 295.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.001, "vega": 0.0001, "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": 0.05, "last_trade_time": "2026-10-14T13:44:20", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "SILJ261106P00032000", "bid": 8.45, "bid_size": 344.0, "ask": 9.35, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 9.215, "change": -0.79, "open": 8.71, "high": 8.71, "low": 8.71, "tick": "up", "last_trade_price": 8.71, "last_trade_time": "2026-11-02T10:21:15", "percent_change": -8.31579, "prev_day_close": 9.5}, {"option": "SILJ261106C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3545.0, "iv": 1.8704, "open_interest": 105.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0008, "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": 0.01, "last_trade_time": "2026-10-29T09:30:10", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "SILJ261106P00032500", "bid": 8.95, "bid_size": 344.0, "ask": 9.9, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 9.715, "change": -0.9, "open": 9.31, "high": 9.31, "low": 9.15, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-11-02T10:29:48", "percent_change": -8.95523, "prev_day_close": 10.0500001907349}, {"option": "SILJ261106C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3827.0, "iv": 2.7523, "open_interest": 4.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "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": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-01T10:23:43", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SILJ261106P00033000", "bid": 9.45, "bid_size": 344.0, "ask": 10.35, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 10.215, "change": -0.97, "open": 9.81, "high": 9.81, "low": 9.58, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-11-02T10:29:48", "percent_change": -9.19431, "prev_day_close": 10.5500001907349}, {"option": "SILJ261106C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3824.0, "iv": 3.0198, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "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": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-30T13:33:11", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "SILJ261106P00033500", "bid": 9.75, "bid_size": 443.0, "ask": 10.95, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 10.715, "change": -0.725, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-02T12:13:02", "percent_change": -6.57596, "prev_day_close": 11.0250000953674}, {"option": "SILJ261106C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3956.0, "iv": 2.903, "open_interest": 30.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-02T14:26:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SILJ261106P00034000", "bid": 10.4, "bid_size": 350.0, "ask": 11.35, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 11.215, "change": -0.81, "open": 10.75, "high": 10.75, "low": 10.73, "tick": "up", "last_trade_price": 10.74, "last_trade_time": "2026-11-02T10:15:39", "percent_change": -7.01299, "prev_day_close": 11.5500001907349}, {"option": "SILJ261106C00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3863.0, "iv": 2.9758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SILJ261106P00034500", "bid": 10.75, "bid_size": 369.0, "ask": 12.2, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 11.715, "change": -0.87, "open": 11.18, "high": 11.18, "low": 11.18, "tick": "down", "last_trade_price": 11.18, "last_trade_time": "2026-11-02T09:51:00", "percent_change": -7.21992, "prev_day_close": 12.0500001907349}, {"option": "SILJ261106C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3778.0, "iv": 3.047, "open_interest": 5.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-12T11:54:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SILJ261106P00035000", "bid": 11.25, "bid_size": 365.0, "ask": 12.7, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 12.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SILJ261106C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2583.0, "iv": 3.1848, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SILJ261106P00036000", "bid": 12.25, "bid_size": 368.0, "ask": 13.7, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 13.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "SILJ261106C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2347.0, "iv": 3.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SILJ261106P00037000", "bid": 13.15, "bid_size": 382.0, "ask": 14.7, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 14.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "SILJ261106C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2188.0, "iv": 3.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SILJ261106P00038000", "bid": 14.15, "bid_size": 382.0, "ask": 15.7, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 15.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "SILJ261106C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.935, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-12T12:48:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SILJ261106P00040000", "bid": 15.95, "bid_size": 393.0, "ask": 17.7, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 17.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4749994277954}, {"option": "SILJ261113C00019000", "bid": 3.6, "bid_size": 149.0, "ask": 4.8, "ask_size": 892.0, "iv": 1.1009, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0402, "vega": 0.0043, "theta": -0.0123, "rho": 0.0063, "theo": 3.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "SILJ261113P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 10.0, "iv": 0.6061, "open_interest": 4.0, "volume": 4.0, "delta": -0.054, "gamma": 0.0405, "vega": 0.0044, "theta": -0.0128, "rho": -0.0004, "theo": 0.0629, "change": -0.125, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T09:50:23", "percent_change": -80.6452, "prev_day_close": 0.154999999329448}, {"option": "SILJ261113C00020000", "bid": 2.6, "bid_size": 511.0, "ask": 4.0, "ask_size": 964.0, "iv": 0.982, "open_interest": 3.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0711, "vega": 0.007, "theta": -0.0189, "rho": 0.0063, "theo": 2.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-27T11:50:35", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "SILJ261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 1033.0, "iv": 0.5826, "open_interest": 276.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0716, "vega": 0.007, "theta": -0.0194, "rho": -0.0008, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T15:31:36", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "SILJ261113C00020500", "bid": 2.15, "bid_size": 814.0, "ask": 3.35, "ask_size": 2176.0, "iv": 0.8253, "open_interest": 0.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0925, "vega": 0.0087, "theta": -0.023, "rho": 0.0061, "theo": 2.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35500001907349}, {"option": "SILJ261113P00020500", "bid": 0.11, "bid_size": 143.0, "ask": 0.39, "ask_size": 1460.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0933, "vega": 0.0088, "theta": -0.0235, "rho": -0.001, "theo": 0.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "SILJ261113C00021000", "bid": 1.79, "bid_size": 945.0, "ask": 2.83, "ask_size": 2217.0, "iv": 0.7638, "open_interest": 0.0, "volume": 0.0, "delta": 0.8151, "gamma": 0.1175, "vega": 0.0106, "theta": -0.0275, "rho": 0.0059, "theo": 2.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.73500001430511}, {"option": "SILJ261113P00021000", "bid": 0.18, "bid_size": 486.0, "ask": 0.29, "ask_size": 50.0, "iv": 0.5673, "open_interest": 127.0, "volume": 14.0, "delta": -0.1876, "gamma": 0.1184, "vega": 0.0107, "theta": -0.0279, "rho": -0.0014, "theo": 0.2423, "change": -0.265, "open": 0.19, "high": 0.25, "low": 0.19, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T15:45:13", "percent_change": -53.5354, "prev_day_close": 0.495000004768372}, {"option": "SILJ261113C00021500", "bid": 1.6, "bid_size": 276.0, "ask": 1.73, "ask_size": 61.0, "iv": 0.5337, "open_interest": 8.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.1438, "vega": 0.0126, "theta": -0.0319, "rho": 0.0055, "theo": 1.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-10-30T13:09:56", "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "SILJ261113P00021500", "bid": 0.26, "bid_size": 692.0, "ask": 0.41, "ask_size": 50.0, "iv": 0.5482, "open_interest": 111.0, "volume": 16.0, "delta": -0.2515, "gamma": 0.1452, "vega": 0.0126, "theta": -0.0323, "rho": -0.0018, "theo": 0.3439, "change": -0.34, "open": 0.24, "high": 0.29, "low": 0.24, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T13:06:54", "percent_change": -55.7377, "prev_day_close": 0.609999999403954}, {"option": "SILJ261113C00022000", "bid": 1.21, "bid_size": 709.0, "ask": 1.39, "ask_size": 50.0, "iv": 0.5179, "open_interest": 0.0, "volume": 1.0, "delta": 0.6743, "gamma": 0.1677, "vega": 0.0143, "theta": -0.0357, "rho": 0.005, "theo": 1.3337, "change": 0.585, "open": 1.61, "high": 1.61, "low": 1.61, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-02T12:50:30", "percent_change": 57.0732, "prev_day_close": 1.02500003576279}, {"option": "SILJ261113P00022000", "bid": 0.41, "bid_size": 915.0, "ask": 0.57, "ask_size": 50.0, "iv": 0.5445, "open_interest": 186.0, "volume": 29.0, "delta": -0.3298, "gamma": 0.1693, "vega": 0.0144, "theta": -0.0361, "rho": -0.0023, "theo": 0.4859, "change": -0.395, "open": 0.4, "high": 0.51, "low": 0.35, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:45:13", "percent_change": -44.1341, "prev_day_close": 0.894999980926514}, {"option": "SILJ261113C00022500", "bid": 0.91, "bid_size": 944.0, "ask": 1.08, "ask_size": 50.0, "iv": 0.5141, "open_interest": 40.0, "volume": 276.0, "delta": 0.5854, "gamma": 0.1841, "vega": 0.0155, "theta": -0.0382, "rho": 0.0044, "theo": 1.0252, "change": 0.275, "open": 1.27, "high": 1.27, "low": 1.11, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-02T15:46:13", "percent_change": 32.9341, "prev_day_close": 0.83500000834465}, {"option": "SILJ261113P00022500", "bid": 0.57, "bid_size": 1602.0, "ask": 0.77, "ask_size": 50.0, "iv": 0.528, "open_interest": 38.0, "volume": 16.0, "delta": -0.4197, "gamma": 0.186, "vega": 0.0155, "theta": -0.0386, "rho": -0.0028, "theo": 0.6786, "change": -0.48, "open": 0.57, "high": 0.59, "low": 0.51, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-02T13:06:54", "percent_change": -46.1538, "prev_day_close": 1.04000002145767}, {"option": "SILJ261113C00023000", "bid": 0.65, "bid_size": 1427.0, "ask": 0.84, "ask_size": 50.0, "iv": 0.5143, "open_interest": 49.0, "volume": 10.0, "delta": 0.492, "gamma": 0.1889, "vega": 0.0158, "theta": -0.039, "rho": 0.0037, "theo": 0.7726, "change": 0.24, "open": 1.09, "high": 1.09, "low": 0.87, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-02T15:23:41", "percent_change": 38.0952, "prev_day_close": 0.629999995231628}, {"option": "SILJ261113P00023000", "bid": 0.84, "bid_size": 1219.0, "ask": 1.01, "ask_size": 55.0, "iv": 0.5305, "open_interest": 37.0, "volume": 14.0, "delta": -0.5143, "gamma": 0.191, "vega": 0.0158, "theta": -0.0394, "rho": -0.0034, "theo": 0.927, "change": -0.615, "open": 0.75, "high": 0.79, "low": 0.68, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T12:48:19", "percent_change": -45.3875, "prev_day_close": 1.35500001907349}, {"option": "SILJ261113C00023500", "bid": 0.53, "bid_size": 106.0, "ask": 0.63, "ask_size": 50.0, "iv": 0.5392, "open_interest": 12.0, "volume": 23.0, "delta": 0.4017, "gamma": 0.1817, "vega": 0.0153, "theta": -0.038, "rho": 0.0031, "theo": 0.575, "change": 0.21, "open": 0.87, "high": 0.87, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T13:02:59", "percent_change": 41.1765, "prev_day_close": 0.510000005364418}, {"option": "SILJ261113P00023500", "bid": 1.13, "bid_size": 655.0, "ask": 1.31, "ask_size": 55.0, "iv": 0.5284, "open_interest": 224.0, "volume": 1.0, "delta": -0.6055, "gamma": 0.1839, "vega": 0.0152, "theta": -0.0384, "rho": -0.0038, "theo": 1.2314, "change": -0.62, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-02T10:19:50", "percent_change": -34.8315, "prev_day_close": 1.78000003099442}, {"option": "SILJ261113C00024000", "bid": 0.38, "bid_size": 283.0, "ask": 0.47, "ask_size": 38.0, "iv": 0.5442, "open_interest": 58.0, "volume": 1.0, "delta": 0.3212, "gamma": 0.1653, "vega": 0.0142, "theta": -0.0356, "rho": 0.0024, "theo": 0.4263, "change": 0.415, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T10:05:31", "percent_change": 127.692, "prev_day_close": 0.324999995529652}, {"option": "SILJ261113P00024000", "bid": 1.5, "bid_size": 471.0, "ask": 1.66, "ask_size": 55.0, "iv": 0.5413, "open_interest": 17.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.1677, "vega": 0.014, "theta": -0.0359, "rho": -0.0041, "theo": 1.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-10-30T12:27:40", "percent_change": 0.0, "prev_day_close": 2.12999993562698}, {"option": "SILJ261113C00024500", "bid": 0.22, "bid_size": 1265.0, "ask": 0.36, "ask_size": 55.0, "iv": 0.5362, "open_interest": 42.0, "volume": 8.0, "delta": 0.2538, "gamma": 0.1443, "vega": 0.0127, "theta": -0.0324, "rho": 0.0019, "theo": 0.3176, "change": 0.155, "open": 0.49, "high": 0.49, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T13:08:33", "percent_change": 63.2653, "prev_day_close": 0.244999997317791}, {"option": "SILJ261113P00024500", "bid": 1.91, "bid_size": 301.0, "ask": 2.04, "ask_size": 17.0, "iv": 0.5553, "open_interest": 71.0, "volume": 5.0, "delta": -0.755, "gamma": 0.1469, "vega": 0.0124, "theta": -0.0327, "rho": -0.0043, "theo": 1.9786, "change": -0.495, "open": 1.81, "high": 1.81, "low": 1.81, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-02T09:45:02", "percent_change": -21.4751, "prev_day_close": 2.3050000667572}, {"option": "SILJ261113C00025000", "bid": 0.16, "bid_size": 1077.0, "ask": 0.28, "ask_size": 95.0, "iv": 0.557, "open_interest": 88.0, "volume": 38.0, "delta": 0.1997, "gamma": 0.1225, "vega": 0.0111, "theta": -0.0288, "rho": 0.0015, "theo": 0.2389, "change": -0.075, "open": 0.25, "high": 0.36, "low": 0.19, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T14:52:09", "percent_change": -25.4237, "prev_day_close": 0.294999998062849}, {"option": "SILJ261113P00025000", "bid": 1.97, "bid_size": 1018.0, "ask": 2.63, "ask_size": 88.0, "iv": 0.4668, "open_interest": 71.0, "volume": 0.0, "delta": -0.8099, "gamma": 0.1254, "vega": 0.0107, "theta": -0.0292, "rho": -0.0043, "theo": 2.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T15:57:37", "percent_change": 0.0, "prev_day_close": 2.64499998092651}, {"option": "SILJ261113C00025500", "bid": 0.11, "bid_size": 971.0, "ask": 0.3, "ask_size": 2021.0, "iv": 0.6161, "open_interest": 68.0, "volume": 5.0, "delta": 0.1574, "gamma": 0.1021, "vega": 0.0096, "theta": -0.0253, "rho": 0.0012, "theo": 0.1819, "change": -0.01, "open": 0.22, "high": 0.22, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:55:07", "percent_change": -6.25, "prev_day_close": 0.159999996423721}, {"option": "SILJ261113P00025500", "bid": 2.09, "bid_size": 1280.0, "ask": 3.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8532, "gamma": 0.1052, "vega": 0.0091, "theta": -0.0258, "rho": -0.0042, "theo": 2.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-10-14T10:31:41", "percent_change": 0.0, "prev_day_close": 3.13999998569488}, {"option": "SILJ261113C00026000", "bid": 0.02, "bid_size": 1349.0, "ask": 0.2, "ask_size": 85.0, "iv": 0.543, "open_interest": 118.0, "volume": 3.0, "delta": 0.1246, "gamma": 0.0844, "vega": 0.0082, "theta": -0.0221, "rho": 0.001, "theo": 0.1404, "change": 0.045, "open": 0.41, "high": 0.41, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T12:02:14", "percent_change": 36.0, "prev_day_close": 0.125}, {"option": "SILJ261113P00026000", "bid": 2.78, "bid_size": 328.0, "ask": 4.05, "ask_size": 114.0, "iv": 0.7328, "open_interest": 40.0, "volume": 1.0, "delta": -0.8866, "gamma": 0.0875, "vega": 0.0075, "theta": -0.0226, "rho": -0.004, "theo": 3.3097, "change": -0.5, "open": 3.07, "high": 3.07, "low": 3.07, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-11-02T09:31:28", "percent_change": -14.0056, "prev_day_close": 3.5699999332428}, {"option": "SILJ261113C00026500", "bid": 0.01, "bid_size": 1413.0, "ask": 0.66, "ask_size": 3024.0, "iv": 0.8833, "open_interest": 2.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.0694, "vega": 0.0069, "theta": -0.0192, "rho": 0.0008, "theo": 0.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-28T11:17:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SILJ261113P00026500", "bid": 2.9, "bid_size": 380.0, "ask": 4.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0725, "vega": 0.0063, "theta": -0.0197, "rho": -0.0038, "theo": 3.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-30T13:30:51", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SILJ261113C00027000", "bid": 0.02, "bid_size": 1584.0, "ask": 0.12, "ask_size": 647.0, "iv": 0.6207, "open_interest": 142.0, "volume": 2.0, "delta": 0.0798, "gamma": 0.0572, "vega": 0.0059, "theta": -0.0167, "rho": 0.0006, "theo": 0.0871, "change": -0.16, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T10:26:29", "percent_change": -53.3333, "prev_day_close": 0.299999991431832}, {"option": "SILJ261113P00027000", "bid": 3.55, "bid_size": 366.0, "ask": 4.7, "ask_size": 100.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0598, "vega": 0.0051, "theta": -0.0172, "rho": -0.0035, "theo": 4.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-10-30T12:40:18", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "SILJ261113C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3249.0, "iv": 1.0561, "open_interest": 431.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0472, "vega": 0.005, "theta": -0.0145, "rho": 0.0005, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T12:00:14", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "SILJ261113P00027500", "bid": 4.05, "bid_size": 361.0, "ask": 5.05, "ask_size": 100.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0502, "vega": 0.0042, "theta": -0.015, "rho": -0.0033, "theo": 4.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-27T14:17:24", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "SILJ261113C00028000", "bid": 0.02, "bid_size": 1.0, "ask": 0.16, "ask_size": 12.0, "iv": 0.762, "open_interest": 38.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0391, "vega": 0.0043, "theta": -0.0126, "rho": 0.0004, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T11:47:58", "percent_change": 0.0, "prev_day_close": 0.375000009313226}, {"option": "SILJ261113P00028000", "bid": 4.35, "bid_size": 396.0, "ask": 5.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0421, "vega": 0.0034, "theta": -0.0129, "rho": -0.0029, "theo": 5.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.38, "last_trade_time": "2026-10-27T14:44:03", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "SILJ261113C00028500", "bid": 0.01, "bid_size": 2.0, "ask": 0.33, "ask_size": 3177.0, "iv": 0.9421, "open_interest": 44.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0325, "vega": 0.0037, "theta": -0.011, "rho": 0.0003, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:59:10", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "SILJ261113P00028500", "bid": 4.8, "bid_size": 414.0, "ask": 6.2, "ask_size": 118.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0361, "vega": 0.0026, "theta": -0.0113, "rho": -0.0025, "theo": 5.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-10-21T10:14:32", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "SILJ261113C00029000", "bid": 0.02, "bid_size": 1.0, "ask": 0.13, "ask_size": 24.0, "iv": 0.829, "open_interest": 153.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0272, "vega": 0.0032, "theta": -0.0096, "rho": 0.0003, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:39:13", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "SILJ261113P00029000", "bid": 5.15, "bid_size": 403.0, "ask": 6.7, "ask_size": 107.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0307, "vega": 0.002, "theta": -0.0095, "rho": -0.0021, "theo": 6.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-10-21T11:53:32", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "SILJ261113C00029500", "bid": 0.01, "bid_size": 2.0, "ask": 0.33, "ask_size": 3691.0, "iv": 1.0463, "open_interest": 13.0, "volume": 2.0, "delta": 0.0303, "gamma": 0.0228, "vega": 0.0027, "theta": -0.0085, "rho": 0.0002, "theo": 0.0322, "change": -0.095, "open": 0.13, "high": 0.13, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:21:28", "percent_change": -70.3704, "prev_day_close": 0.13499999511987}, {"option": "SILJ261113P00029500", "bid": 5.65, "bid_size": 403.0, "ask": 7.2, "ask_size": 108.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0256, "vega": 0.0014, "theta": -0.0081, "rho": -0.0013, "theo": 6.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.43, "last_trade_time": "2026-10-26T10:19:39", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "SILJ261113C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3865.0, "iv": 1.2394, "open_interest": 31.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0193, "vega": 0.0024, "theta": -0.0075, "rho": 0.0002, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:43:45", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SILJ261113P00030000", "bid": 6.25, "bid_size": 397.0, "ask": 7.7, "ask_size": 109.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0202, "vega": 0.001, "theta": -0.0073, "rho": -0.001, "theo": 7.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-10-21T10:00:14", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SILJ261113C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 2836.0, "iv": 1.2848, "open_interest": 6.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0164, "vega": 0.0021, "theta": -0.0066, "rho": 0.0002, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T11:49:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SILJ261113P00030500", "bid": 6.65, "bid_size": 447.0, "ask": 8.2, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0159, "vega": 0.0008, "theta": -0.0062, "rho": -0.0011, "theo": 7.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-21T09:56:55", "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "SILJ261113C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6.0, "iv": 0.8382, "open_interest": 2.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.014, "vega": 0.0018, "theta": -0.0059, "rho": 0.0001, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-21T09:59:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SILJ261113P00031000", "bid": 7.15, "bid_size": 429.0, "ask": 8.65, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.012, "vega": 0.0004, "theta": -0.0056, "rho": -0.0003, "theo": 8.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-20T13:58:22", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "SILJ261113C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2915.0, "iv": 1.6212, "open_interest": 3.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.012, "vega": 0.0016, "theta": -0.0052, "rho": 0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-21T09:56:55", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "SILJ261113P00031500", "bid": 7.65, "bid_size": 451.0, "ask": 9.2, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0082, "vega": 0.0002, "theta": -0.0055, "rho": -0.0002, "theo": 8.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SILJ261113C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2910.0, "iv": 1.6727, "open_interest": 9.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0104, "vega": 0.0014, "theta": -0.0047, "rho": 0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-14T13:38:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SILJ261113P00032000", "bid": 8.15, "bid_size": 454.0, "ask": 9.7, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0055, "vega": 0.0002, "theta": -0.0052, "rho": -0.0002, "theo": 9.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "SILJ261113C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2962.0, "iv": 1.7228, "open_interest": 34.0, "volume": 0.0, "delta": 0.012, "gamma": 0.009, "vega": 0.0012, "theta": -0.0042, "rho": 0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T11:27:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SILJ261113P00032500", "bid": 8.65, "bid_size": 453.0, "ask": 10.2, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0034, "vega": 0.0001, "theta": -0.005, "rho": -0.0002, "theo": 9.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "SILJ261113C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3009.0, "iv": 1.7716, "open_interest": 213.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0078, "vega": 0.0011, "theta": -0.0038, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-21T14:42:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SILJ261113P00033000", "bid": 9.15, "bid_size": 454.0, "ask": 10.7, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0022, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 10.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SILJ261113C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2916.0, "iv": 1.8193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0069, "vega": 0.001, "theta": -0.0034, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SILJ261113P00033500", "bid": 9.65, "bid_size": 454.0, "ask": 11.2, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0013, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 10.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SILJ261113C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2844.0, "iv": 1.749, "open_interest": 1.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.006, "vega": 0.0009, "theta": -0.0031, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T13:48:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SILJ261113P00034000", "bid": 10.2, "bid_size": 447.0, "ask": 11.7, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0007, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 11.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SILJ261113C00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2844.0, "iv": 1.793, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0053, "vega": 0.0008, "theta": -0.0028, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SILJ261113P00034500", "bid": 10.65, "bid_size": 454.0, "ask": 12.2, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 11.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "SILJ261113C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3007.0, "iv": 1.836, "open_interest": 200.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0047, "vega": 0.0007, "theta": -0.0025, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-12T15:29:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SILJ261113P00035000", "bid": 11.15, "bid_size": 453.0, "ask": 12.7, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 12.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SILJ261113C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2793.0, "iv": 1.9193, "open_interest": 1.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0037, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-09T14:21:54", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "SILJ261113P00036000", "bid": 12.15, "bid_size": 434.0, "ask": 13.7, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 13.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "SILJ261113C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2915.0, "iv": 1.9992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.003, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "SILJ261113P00037000", "bid": 13.15, "bid_size": 454.0, "ask": 14.7, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 14.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "SILJ261113C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 7.0, "iv": 1.2516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "SILJ261113P00040000", "bid": 15.95, "bid_size": 465.0, "ask": 17.65, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 17.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4749994277954}, {"option": "SILJ261120C00015000", "bid": 7.5, "bid_size": 852.0, "ask": 8.8, "ask_size": 965.0, "iv": 1.4939, "open_interest": 77.0, "volume": 5.0, "delta": 0.9903, "gamma": 0.0067, "vega": 0.0015, "theta": -0.0022, "rho": 0.008, "theo": 7.8743, "change": 1.325, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T10:05:42", "percent_change": 18.4669, "prev_day_close": 7.17499995231628}, {"option": "SILJ261120P00015000", "bid": 0.01, "bid_size": 5.0, "ask": 0.06, "ask_size": 2173.0, "iv": 0.9607, "open_interest": 889.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0067, "vega": 0.0015, "theta": -0.0034, "rho": -0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T15:05:41", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SILJ261120C00020000", "bid": 2.86, "bid_size": 1016.0, "ask": 3.9, "ask_size": 2510.0, "iv": 0.8132, "open_interest": 121.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0739, "vega": 0.0115, "theta": -0.0185, "rho": 0.009, "theo": 3.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-10-28T12:20:25", "percent_change": 0.0, "prev_day_close": 2.52999997138977}, {"option": "SILJ261120P00020000", "bid": 0.15, "bid_size": 1096.0, "ask": 0.26, "ask_size": 50.0, "iv": 0.5738, "open_interest": 5170.0, "volume": 47.0, "delta": -0.1436, "gamma": 0.0744, "vega": 0.0115, "theta": -0.019, "rho": -0.0017, "theo": 0.2345, "change": -0.12, "open": 0.18, "high": 0.21, "low": 0.17, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T15:42:35", "percent_change": -36.3636, "prev_day_close": 0.330000005662441}, {"option": "SILJ261120C00021000", "bid": 2.18, "bid_size": 262.0, "ask": 2.3, "ask_size": 50.0, "iv": 0.541, "open_interest": 29.0, "volume": 2.0, "delta": 0.7718, "gamma": 0.1056, "vega": 0.0154, "theta": -0.0239, "rho": 0.0084, "theo": 2.277, "change": 1.02, "open": 2.78, "high": 2.83, "low": 2.78, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-02T10:00:08", "percent_change": 56.3536, "prev_day_close": 1.81000000238419}, {"option": "SILJ261120P00021000", "bid": 0.36, "bid_size": 366.0, "ask": 0.46, "ask_size": 50.0, "iv": 0.5672, "open_interest": 620.0, "volume": 38.0, "delta": -0.2314, "gamma": 0.1065, "vega": 0.0155, "theta": -0.0244, "rho": -0.0026, "theo": 0.4072, "change": -0.27, "open": 0.26, "high": 0.43, "low": 0.26, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T15:49:22", "percent_change": -40.9091, "prev_day_close": 0.659999996423721}, {"option": "SILJ261120C00022000", "bid": 1.51, "bid_size": 92.0, "ask": 1.6, "ask_size": 50.0, "iv": 0.5348, "open_interest": 170.0, "volume": 3.0, "delta": 0.6504, "gamma": 0.1348, "vega": 0.0188, "theta": -0.0283, "rho": 0.0073, "theo": 1.5679, "change": 0.425, "open": 1.76, "high": 1.76, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-02T15:23:41", "percent_change": 34.1365, "prev_day_close": 1.24500000476837}, {"option": "SILJ261120P00022000", "bid": 0.7, "bid_size": 73.0, "ask": 0.76, "ask_size": 55.0, "iv": 0.5611, "open_interest": 3599.0, "volume": 19.0, "delta": -0.3541, "gamma": 0.1361, "vega": 0.0188, "theta": -0.0287, "rho": -0.0039, "theo": 0.6983, "change": -0.295, "open": 0.55, "high": 0.74, "low": 0.55, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:13:12", "percent_change": -29.6482, "prev_day_close": 0.995000004768372}, {"option": "SILJ261120C00023000", "bid": 0.93, "bid_size": 655.0, "ask": 1.07, "ask_size": 55.0, "iv": 0.5203, "open_interest": 255.0, "volume": 24.0, "delta": 0.5068, "gamma": 0.1478, "vega": 0.0202, "theta": -0.03, "rho": 0.0058, "theo": 1.0178, "change": 0.21, "open": 1.3, "high": 1.49, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-02T15:27:22", "percent_change": 24.4186, "prev_day_close": 0.860000014305115}, {"option": "SILJ261120P00023000", "bid": 1.09, "bid_size": 568.0, "ask": 1.22, "ask_size": 55.0, "iv": 0.5343, "open_interest": 1295.0, "volume": 6.0, "delta": -0.4993, "gamma": 0.1496, "vega": 0.0202, "theta": -0.0304, "rho": -0.0054, "theo": 1.1495, "change": -0.475, "open": 1.17, "high": 1.17, "low": 0.91, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T14:46:33", "percent_change": -30.1587, "prev_day_close": 1.57499998807907}, {"option": "SILJ261120C00023500", "bid": 0.8, "bid_size": 7.0, "ask": 0.85, "ask_size": 228.0, "iv": 0.5406, "open_interest": 338.0, "volume": 61.0, "delta": 0.4349, "gamma": 0.1457, "vega": 0.02, "theta": -0.0296, "rho": 0.005, "theo": 0.8075, "change": 0.545, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T09:57:48", "percent_change": 83.2061, "prev_day_close": 0.655000001192093}, {"option": "SILJ261120P00023500", "bid": 1.36, "bid_size": 728.0, "ask": 1.5, "ask_size": 50.0, "iv": 0.5265, "open_interest": 258.0, "volume": 2.0, "delta": -0.5722, "gamma": 0.1478, "vega": 0.0199, "theta": -0.03, "rho": -0.006, "theo": 1.4406, "change": -0.44, "open": 1.25, "high": 1.43, "low": 1.25, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-02T14:59:24", "percent_change": -23.5294, "prev_day_close": 1.87000000476837}, {"option": "SILJ261120C00024000", "bid": 0.6, "bid_size": 46.0, "ask": 0.68, "ask_size": 218.0, "iv": 0.5365, "open_interest": 202.0, "volume": 72.0, "delta": 0.3676, "gamma": 0.1385, "vega": 0.0191, "theta": -0.0285, "rho": 0.0042, "theo": 0.6376, "change": 0.28, "open": 0.82, "high": 0.95, "low": 0.82, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T12:13:40", "percent_change": 51.8519, "prev_day_close": 0.53999999165535}, {"option": "SILJ261120P00024000", "bid": 1.64, "bid_size": 890.0, "ask": 1.85, "ask_size": 128.0, "iv": 0.5207, "open_interest": 454.0, "volume": 20.0, "delta": -0.6404, "gamma": 0.1407, "vega": 0.019, "theta": -0.0288, "rho": -0.0065, "theo": 1.7726, "change": -0.55, "open": 1.46, "high": 1.72, "low": 1.46, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T15:21:35", "percent_change": -24.4444, "prev_day_close": 2.25}, {"option": "SILJ261120C00024500", "bid": 0.4, "bid_size": 940.0, "ask": 0.55, "ask_size": 67.0, "iv": 0.5256, "open_interest": 41.0, "volume": 9.0, "delta": 0.3074, "gamma": 0.1277, "vega": 0.0178, "theta": -0.0268, "rho": 0.0035, "theo": 0.5031, "change": 0.175, "open": 0.66, "high": 0.66, "low": 0.54, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T14:03:42", "percent_change": 47.9452, "prev_day_close": 0.365000002086163}, {"option": "SILJ261120P00024500", "bid": 2.02, "bid_size": 515.0, "ask": 2.2, "ask_size": 22.0, "iv": 0.5241, "open_interest": 6.0, "volume": 5.0, "delta": -0.7016, "gamma": 0.1301, "vega": 0.0176, "theta": -0.0271, "rho": -0.0068, "theo": 2.1403, "change": -0.655, "open": 1.98, "high": 1.98, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-02T09:45:02", "percent_change": -24.8577, "prev_day_close": 2.63499999046326}, {"option": "SILJ261120C00025000", "bid": 0.37, "bid_size": 13.0, "ask": 0.44, "ask_size": 414.0, "iv": 0.5543, "open_interest": 1427.0, "volume": 41.0, "delta": 0.2552, "gamma": 0.1149, "vega": 0.0163, "theta": -0.0248, "rho": 0.003, "theo": 0.398, "change": 0.06, "open": 0.43, "high": 0.57, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T14:53:47", "percent_change": 18.1818, "prev_day_close": 0.330000013113022}, {"option": "SILJ261120P00025000", "bid": 2.44, "bid_size": 698.0, "ask": 2.61, "ask_size": 113.0, "iv": 0.5419, "open_interest": 4383.0, "volume": 18.0, "delta": -0.7546, "gamma": 0.1174, "vega": 0.0159, "theta": -0.0251, "rho": -0.0069, "theo": 2.5378, "change": -0.55, "open": 2.14, "high": 2.5, "low": 2.08, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T14:58:18", "percent_change": -18.0328, "prev_day_close": 3.05000007152557}, {"option": "SILJ261120C00025500", "bid": 0.21, "bid_size": 1264.0, "ask": 0.36, "ask_size": 246.0, "iv": 0.5383, "open_interest": 17.0, "volume": 1.0, "delta": 0.2113, "gamma": 0.1015, "vega": 0.0147, "theta": -0.0227, "rho": 0.0024, "theo": 0.3165, "change": 0.09, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 42.8571, "prev_day_close": 0.209999997168779}, {"option": "SILJ261120P00025500", "bid": 2.56, "bid_size": 1026.0, "ask": 3.1, "ask_size": 40.0, "iv": 0.4584, "open_interest": 55.0, "volume": 0.0, "delta": -0.7995, "gamma": 0.1041, "vega": 0.0141, "theta": -0.0229, "rho": -0.0068, "theo": 2.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-10-30T14:04:58", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "SILJ261120C00026000", "bid": 0.22, "bid_size": 1.0, "ask": 0.25, "ask_size": 73.0, "iv": 0.5574, "open_interest": 1271.0, "volume": 233.0, "delta": 0.1748, "gamma": 0.0885, "vega": 0.0131, "theta": -0.0205, "rho": 0.002, "theo": 0.2535, "change": 0.04, "open": 0.36, "high": 0.36, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T15:58:02", "percent_change": 20.0, "prev_day_close": 0.200000002980232}, {"option": "SILJ261120P00026000", "bid": 3.3, "bid_size": 43.0, "ask": 3.45, "ask_size": 50.0, "iv": 0.5516, "open_interest": 1991.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0914, "vega": 0.0125, "theta": -0.0208, "rho": -0.0069, "theo": 3.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T14:45:05", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "SILJ261120C00026500", "bid": 0.1, "bid_size": 2625.0, "ask": 0.27, "ask_size": 1762.0, "iv": 0.5669, "open_interest": 66.0, "volume": 18.0, "delta": 0.145, "gamma": 0.0766, "vega": 0.0116, "theta": -0.0185, "rho": 0.0017, "theo": 0.2047, "change": -0.05, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T15:37:16", "percent_change": -21.7391, "prev_day_close": 0.230000007897615}, {"option": "SILJ261120P00026500", "bid": 3.15, "bid_size": 1160.0, "ask": 4.25, "ask_size": 307.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8675, "gamma": 0.0797, "vega": 0.0109, "theta": -0.0187, "rho": -0.0068, "theo": 3.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SILJ261120C00027000", "bid": 0.12, "bid_size": 322.0, "ask": 0.17, "ask_size": 193.0, "iv": 0.5755, "open_interest": 8369.0, "volume": 7.0, "delta": 0.1206, "gamma": 0.066, "vega": 0.0102, "theta": -0.0166, "rho": 0.0014, "theo": 0.1666, "change": 0.045, "open": 0.18, "high": 0.18, "low": 0.12, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T15:58:00", "percent_change": 36.0, "prev_day_close": 0.12500000372529}, {"option": "SILJ261120P00027000", "bid": 4.25, "bid_size": 214.0, "ask": 4.35, "ask_size": 22.0, "iv": 0.5762, "open_interest": 470.0, "volume": 8.0, "delta": -0.8926, "gamma": 0.0691, "vega": 0.0093, "theta": -0.0168, "rho": -0.0061, "theo": 4.3187, "change": -1.0, "open": 4.13, "high": 4.13, "low": 3.9, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-02T13:06:47", "percent_change": -20.202, "prev_day_close": 4.95000004768372}, {"option": "SILJ261120C00027500", "bid": 0.01, "bid_size": 2830.0, "ask": 0.37, "ask_size": 3187.0, "iv": 0.667, "open_interest": 4.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0567, "vega": 0.009, "theta": -0.0148, "rho": 0.0012, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-29T11:28:52", "percent_change": 0.0, "prev_day_close": 0.249999999068677}, {"option": "SILJ261120P00027500", "bid": 4.05, "bid_size": 356.0, "ask": 5.15, "ask_size": 135.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.06, "vega": 0.0081, "theta": -0.0151, "rho": -0.006, "theo": 4.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-10-21T12:39:41", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "SILJ261120C00028000", "bid": 0.07, "bid_size": 107.0, "ask": 0.17, "ask_size": 2067.0, "iv": 0.6339, "open_interest": 7699.0, "volume": 74.0, "delta": 0.0846, "gamma": 0.0487, "vega": 0.0079, "theta": -0.0133, "rho": 0.001, "theo": 0.1132, "change": 0.03, "open": 0.12, "high": 0.14, "low": 0.12, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T10:42:29", "percent_change": 30.0, "prev_day_close": 0.0999999977648258}, {"option": "SILJ261120P00028000", "bid": 5.2, "bid_size": 239.0, "ask": 5.3, "ask_size": 39.0, "iv": 0.5887, "open_interest": 1569.0, "volume": 52.0, "delta": -0.9299, "gamma": 0.0519, "vega": 0.0067, "theta": -0.0135, "rho": -0.0054, "theo": 5.2718, "change": -0.7, "open": 4.65, "high": 5.2, "low": 4.65, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T14:54:33", "percent_change": -11.8644, "prev_day_close": 5.89999985694885}, {"option": "SILJ261120C00028500", "bid": 0.04, "bid_size": 909.0, "ask": 0.2, "ask_size": 3020.0, "iv": 0.6746, "open_interest": 117.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0418, "vega": 0.0069, "theta": -0.0119, "rho": 0.0008, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-29T10:43:54", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "SILJ261120P00028500", "bid": 5.0, "bid_size": 348.0, "ask": 6.6, "ask_size": 214.0, "iv": 0.7066, "open_interest": 1.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0448, "vega": 0.0058, "theta": -0.0121, "rho": -0.0051, "theo": 5.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-22T15:07:50", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SILJ261120C00029000", "bid": 0.05, "bid_size": 4.0, "ask": 0.1, "ask_size": 263.0, "iv": 0.646, "open_interest": 2787.0, "volume": 10.0, "delta": 0.0606, "gamma": 0.036, "vega": 0.0061, "theta": -0.0106, "rho": 0.0007, "theo": 0.0795, "change": 0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T09:58:18", "percent_change": 33.3333, "prev_day_close": 0.0599999986588955}, {"option": "SILJ261120P00029000", "bid": 6.2, "bid_size": 16.0, "ask": 6.3, "ask_size": 117.0, "iv": 0.6653, "open_interest": 2396.0, "volume": 1.0, "delta": -0.9552, "gamma": 0.0396, "vega": 0.0048, "theta": -0.0108, "rho": -0.0046, "theo": 6.2444, "change": -0.99, "open": 5.86, "high": 5.86, "low": 5.86, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-11-02T13:30:41", "percent_change": -14.4526, "prev_day_close": 6.85000014305115}, {"option": "SILJ261120C00029500", "bid": 0.01, "bid_size": 894.0, "ask": 0.16, "ask_size": 3502.0, "iv": 0.6992, "open_interest": 3.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0311, "vega": 0.0054, "theta": -0.0095, "rho": 0.0006, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-26T12:58:45", "percent_change": 0.0, "prev_day_close": 0.185000007040799}, {"option": "SILJ261120P00029500", "bid": 5.95, "bid_size": 345.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0349, "vega": 0.0038, "theta": -0.0095, "rho": -0.0041, "theo": 6.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SILJ261120C00030000", "bid": 0.01, "bid_size": 37.0, "ask": 0.09, "ask_size": 1619.0, "iv": 0.6874, "open_interest": 9909.0, "volume": 23.0, "delta": 0.0443, "gamma": 0.0269, "vega": 0.0048, "theta": -0.0086, "rho": 0.0005, "theo": 0.0574, "change": -0.005, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:48:56", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SILJ261120P00030000", "bid": 6.65, "bid_size": 1657.0, "ask": 7.55, "ask_size": 499.0, "iv": 0.0, "open_interest": 3631.0, "volume": 10.0, "delta": -0.9724, "gamma": 0.0307, "vega": 0.0032, "theta": -0.0083, "rho": -0.0039, "theo": 7.2288, "change": -0.965, "open": 6.76, "high": 6.76, "low": 6.76, "tick": "down", "last_trade_price": 6.76, "last_trade_time": "2026-11-02T12:18:16", "percent_change": -12.4919, "prev_day_close": 7.72499990463257}, {"option": "SILJ261120C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 3527.0, "iv": 0.731, "open_interest": 26.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0234, "vega": 0.0042, "theta": -0.0077, "rho": 0.0004, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-22T09:34:43", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "SILJ261120P00030500", "bid": 6.95, "bid_size": 359.0, "ask": 7.95, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0268, "vega": 0.0023, "theta": -0.0077, "rho": -0.0025, "theo": 7.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-10-21T09:44:16", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SILJ261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 3609.0, "iv": 0.7527, "open_interest": 3239.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0204, "vega": 0.0038, "theta": -0.007, "rho": 0.0004, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "SILJ261120P00031000", "bid": 7.45, "bid_size": 627.0, "ask": 8.6, "ask_size": 322.0, "iv": 0.0, "open_interest": 229.0, "volume": 2.0, "delta": -0.9846, "gamma": 0.0228, "vega": 0.0019, "theta": -0.0066, "rho": -0.0024, "theo": 8.2208, "change": -1.15, "open": 7.81, "high": 7.81, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-02T10:04:11", "percent_change": -12.8492, "prev_day_close": 8.9500002861023}, {"option": "SILJ261120C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 3267.0, "iv": 0.7724, "open_interest": 8.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0178, "vega": 0.0033, "theta": -0.0063, "rho": 0.0003, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-19T14:24:45", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SILJ261120P00031500", "bid": 7.85, "bid_size": 266.0, "ask": 9.15, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0196, "vega": 0.0016, "theta": -0.0058, "rho": -0.0023, "theo": 8.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "SILJ261120C00032000", "bid": 0.01, "bid_size": 35.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7291, "open_interest": 2166.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0156, "vega": 0.003, "theta": -0.0057, "rho": 0.0003, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T13:59:30", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "SILJ261120P00032000", "bid": 8.25, "bid_size": 312.0, "ask": 9.65, "ask_size": 101.0, "iv": 0.0, "open_interest": 97.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0148, "vega": 0.0007, "theta": -0.0059, "rho": -0.0008, "theo": 9.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.83, "last_trade_time": "2026-10-23T13:59:04", "percent_change": 0.0, "prev_day_close": 9.97500038146973}, {"option": "SILJ261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 3396.0, "iv": 0.8338, "open_interest": 2038.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0121, "vega": 0.0024, "theta": -0.0047, "rho": 0.0002, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:44:27", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "SILJ261120P00033000", "bid": 9.3, "bid_size": 610.0, "ask": 10.65, "ask_size": 363.0, "iv": 0.0, "open_interest": 155.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0079, "vega": 0.0004, "theta": -0.0053, "rho": -0.0007, "theo": 10.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-19T11:13:12", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SILJ261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 4309.0, "iv": 1.0541, "open_interest": 2622.0, "volume": 1.0, "delta": 0.0153, "gamma": 0.0096, "vega": 0.002, "theta": -0.004, "rho": 0.0002, "theo": 0.0195, "change": -0.12, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:47:20", "percent_change": -85.7143, "prev_day_close": 0.140000000596046}, {"option": "SILJ261120P00034000", "bid": 10.2, "bid_size": 901.0, "ask": 11.6, "ask_size": 379.0, "iv": 0.0, "open_interest": 1007.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0036, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 11.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-10-13T14:06:52", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "SILJ261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 0.772, "open_interest": 4686.0, "volume": 31.0, "delta": 0.0122, "gamma": 0.0076, "vega": 0.0016, "theta": -0.0033, "rho": 0.0001, "theo": 0.0156, "change": -0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T10:31:25", "percent_change": -42.8571, "prev_day_close": 0.0350000001490116}, {"option": "SILJ261120P00035000", "bid": 11.3, "bid_size": 266.0, "ask": 12.6, "ask_size": 95.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0012, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 12.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-10-16T14:24:20", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "SILJ261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3269.0, "iv": 0.9358, "open_interest": 1237.0, "volume": 2.0, "delta": 0.0098, "gamma": 0.0061, "vega": 0.0013, "theta": -0.0028, "rho": 0.0001, "theo": 0.0126, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:58:09", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "SILJ261120P00036000", "bid": 12.35, "bid_size": 266.0, "ask": 13.7, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 13.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.87, "last_trade_time": "2026-10-27T15:02:52", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "SILJ261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3494.0, "iv": 0.9826, "open_interest": 749.0, "volume": 0.0, "delta": 0.008, "gamma": 0.005, "vega": 0.0011, "theta": -0.0024, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T09:30:32", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SILJ261120P00037000", "bid": 13.3, "bid_size": 266.0, "ask": 14.65, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 14.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-09T14:06:38", "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "SILJ261120C00038000", "bid": 0.01, "bid_size": 1.0, "ask": 0.25, "ask_size": 3223.0, "iv": 1.2948, "open_interest": 2036.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0041, "vega": 0.0009, "theta": -0.0021, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T15:53:56", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SILJ261120P00038000", "bid": 14.25, "bid_size": 266.0, "ask": 15.55, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 15.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-28T12:56:19", "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "SILJ261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 3306.0, "iv": 1.3457, "open_interest": 332.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0034, "vega": 0.0008, "theta": -0.0018, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:01:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SILJ261120P00039000", "bid": 15.3, "bid_size": 266.0, "ask": 16.7, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 16.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "SILJ261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.9104, "open_interest": 12927.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0028, "vega": 0.0007, "theta": -0.0016, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T10:06:35", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "SILJ261120P00040000", "bid": 16.2, "bid_size": 266.0, "ask": 17.75, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 17.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-10-07T11:00:16", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "SILJ261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3401.0, "iv": 1.4323, "open_interest": 766.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0024, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T12:00:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SILJ261120P00041000", "bid": 17.4, "bid_size": 265.0, "ask": 18.75, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 18.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "SILJ261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3315.0, "iv": 1.478, "open_interest": 1049.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.002, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T11:27:35", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SILJ261120P00042000", "bid": 18.2, "bid_size": 266.0, "ask": 19.65, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 19.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-09-30T10:09:38", "percent_change": 0.0, "prev_day_close": 19.5749998092651}, {"option": "SILJ261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2918.0, "iv": 1.5223, "open_interest": 21.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-09T09:40:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SILJ261120P00043000", "bid": 19.25, "bid_size": 266.0, "ask": 20.6, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 20.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "SILJ261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 80.0, "iv": 1.1194, "open_interest": 209.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0015, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-28T11:28:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SILJ261120P00044000", "bid": 20.4, "bid_size": 265.0, "ask": 21.6, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 21.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.875}, {"option": "SILJ261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 9.0, "iv": 1.1525, "open_interest": 6028.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T11:44:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SILJ261120P00045000", "bid": 21.4, "bid_size": 265.0, "ask": 22.6, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 22.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-27T12:00:32", "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "SILJ261127C00020000", "bid": 2.8, "bid_size": 724.0, "ask": 4.0, "ask_size": 1044.0, "iv": 0.7017, "open_interest": 0.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0735, "vega": 0.014, "theta": -0.0146, "rho": 0.012, "theo": 3.1396, "change": 0.0, "open": 0.0, "high": 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": "SILJ261127P00020000", "bid": 0.19, "bid_size": 720.0, "ask": 0.72, "ask_size": 2168.0, "iv": 0.6586, "open_interest": 23.0, "volume": 0.0, "delta": -0.1526, "gamma": 0.0741, "vega": 0.0141, "theta": -0.015, "rho": -0.0024, "theo": 0.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T13:08:12", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "SILJ261127C00021000", "bid": 2.0, "bid_size": 1130.0, "ask": 3.2, "ask_size": 1642.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": 0.761, "gamma": 0.1017, "vega": 0.0186, "theta": -0.0189, "rho": 0.0111, "theo": 2.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00499999523163}, {"option": "SILJ261127P00021000", "bid": 0.39, "bid_size": 414.0, "ask": 0.56, "ask_size": 50.0, "iv": 0.5191, "open_interest": 8.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.1026, "vega": 0.0186, "theta": -0.0192, "rho": -0.0038, "theo": 0.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-30T11:18:05", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "SILJ261127C00021500", "bid": 1.86, "bid_size": 703.0, "ask": 2.07, "ask_size": 50.0, "iv": 0.4971, "open_interest": 0.0, "volume": 1.0, "delta": 0.7056, "gamma": 0.1148, "vega": 0.0206, "theta": -0.0208, "rho": 0.0104, "theo": 1.9783, "change": 0.52, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 31.5151, "prev_day_close": 1.65000003576279}, {"option": "SILJ261127P00021500", "bid": 0.47, "bid_size": 1468.0, "ask": 0.71, "ask_size": 123.0, "iv": 0.4979, "open_interest": 32.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.1159, "vega": 0.0207, "theta": -0.0211, "rho": -0.0046, "theo": 0.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-10-30T14:25:20", "percent_change": 0.0, "prev_day_close": 0.869999974966049}, {"option": "SILJ261127C00022000", "bid": 1.08, "bid_size": 2796.0, "ask": 1.76, "ask_size": 50.0, "iv": 0.3914, "open_interest": 0.0, "volume": 1.0, "delta": 0.644, "gamma": 0.1255, "vega": 0.0222, "theta": -0.0223, "rho": 0.0096, "theo": 1.6538, "change": 0.65, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T10:58:16", "percent_change": 48.1481, "prev_day_close": 1.35000002384186}, {"option": "SILJ261127P00022000", "bid": 0.66, "bid_size": 907.0, "ask": 0.9, "ask_size": 50.0, "iv": 0.4992, "open_interest": 16.0, "volume": 0.0, "delta": -0.3599, "gamma": 0.1268, "vega": 0.0223, "theta": -0.0226, "rho": -0.0056, "theo": 0.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T12:42:05", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "SILJ261127C00022500", "bid": 1.32, "bid_size": 164.0, "ask": 1.49, "ask_size": 50.0, "iv": 0.5109, "open_interest": 0.0, "volume": 1.0, "delta": 0.5783, "gamma": 0.1325, "vega": 0.0233, "theta": -0.0233, "rho": 0.0087, "theo": 1.3672, "change": 0.43, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 39.0909, "prev_day_close": 1.09999999403954}, {"option": "SILJ261127P00022500", "bid": 0.87, "bid_size": 808.0, "ask": 1.11, "ask_size": 136.0, "iv": 0.4944, "open_interest": 18.0, "volume": 0.0, "delta": -0.4263, "gamma": 0.1341, "vega": 0.0233, "theta": -0.0236, "rho": -0.0064, "theo": 0.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T13:23:37", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SILJ261127C00023000", "bid": 1.06, "bid_size": 208.0, "ask": 1.23, "ask_size": 50.0, "iv": 0.5044, "open_interest": 2.0, "volume": 0.0, "delta": 0.5113, "gamma": 0.1353, "vega": 0.0238, "theta": -0.0237, "rho": 0.0078, "theo": 1.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-29T09:56:49", "percent_change": 0.0, "prev_day_close": 0.979999989271164}, {"option": "SILJ261127P00023000", "bid": 1.1, "bid_size": 812.0, "ask": 1.37, "ask_size": 174.0, "iv": 0.4902, "open_interest": 14.0, "volume": 13.0, "delta": -0.4942, "gamma": 0.137, "vega": 0.0237, "theta": -0.024, "rho": -0.0073, "theo": 1.2436, "change": -0.5, "open": 1.12, "high": 1.12, "low": 1.09, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T13:56:28", "percent_change": -30.8642, "prev_day_close": 1.62000000476837}, {"option": "SILJ261127C00023500", "bid": 0.85, "bid_size": 296.0, "ask": 1.01, "ask_size": 95.0, "iv": 0.5034, "open_interest": 5.0, "volume": 0.0, "delta": 0.4456, "gamma": 0.1336, "vega": 0.0236, "theta": -0.0236, "rho": 0.0068, "theo": 0.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T13:19:30", "percent_change": 0.0, "prev_day_close": 0.729999989271164}, {"option": "SILJ261127P00023500", "bid": 1.41, "bid_size": 603.0, "ask": 1.66, "ask_size": 77.0, "iv": 0.495, "open_interest": 12.0, "volume": 0.0, "delta": -0.5608, "gamma": 0.1356, "vega": 0.0235, "theta": -0.0238, "rho": -0.008, "theo": 1.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-10-30T14:25:20", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SILJ261127C00024000", "bid": 0.66, "bid_size": 642.0, "ask": 0.84, "ask_size": 55.0, "iv": 0.5041, "open_interest": 8.0, "volume": 0.0, "delta": 0.3839, "gamma": 0.1282, "vega": 0.0228, "theta": -0.0229, "rho": 0.0059, "theo": 0.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T13:11:30", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SILJ261127P00024000", "bid": 1.74, "bid_size": 464.0, "ask": 1.99, "ask_size": 86.0, "iv": 0.4991, "open_interest": 57.0, "volume": 1.0, "delta": -0.6235, "gamma": 0.1303, "vega": 0.0226, "theta": -0.0232, "rho": -0.0086, "theo": 1.8644, "change": -0.7, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-02T09:42:10", "percent_change": -29.9145, "prev_day_close": 2.3400000333786}, {"option": "SILJ261127C00024500", "bid": 0.51, "bid_size": 759.0, "ask": 0.93, "ask_size": 2934.0, "iv": 0.5606, "open_interest": 5.0, "volume": 0.0, "delta": 0.3276, "gamma": 0.1198, "vega": 0.0215, "theta": -0.0218, "rho": 0.0051, "theo": 0.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-30T13:10:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SILJ261127P00024500", "bid": 2.11, "bid_size": 589.0, "ask": 2.34, "ask_size": 110.0, "iv": 0.504, "open_interest": 44.0, "volume": 2.0, "delta": -0.6807, "gamma": 0.1222, "vega": 0.0213, "theta": -0.0221, "rho": -0.0091, "theo": 2.2253, "change": -0.76, "open": 1.97, "high": 1.97, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T11:07:23", "percent_change": -28.0443, "prev_day_close": 2.70999991893768}, {"option": "SILJ261127C00025000", "bid": 0.39, "bid_size": 1064.0, "ask": 0.57, "ask_size": 579.0, "iv": 0.5091, "open_interest": 75.0, "volume": 1.0, "delta": 0.2778, "gamma": 0.1098, "vega": 0.02, "theta": -0.0205, "rho": 0.0043, "theo": 0.4837, "change": 0.065, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T15:29:52", "percent_change": 14.6067, "prev_day_close": 0.445000007748604}, {"option": "SILJ261127P00025000", "bid": 2.32, "bid_size": 1105.0, "ask": 2.81, "ask_size": 42.0, "iv": 0.4856, "open_interest": 18.0, "volume": 0.0, "delta": -0.7313, "gamma": 0.1123, "vega": 0.0196, "theta": -0.0208, "rho": -0.0094, "theo": 2.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T14:31:36", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SILJ261127C00025500", "bid": 0.36, "bid_size": 69.0, "ask": 0.68, "ask_size": 3064.0, "iv": 0.5863, "open_interest": 125.0, "volume": 1.0, "delta": 0.2347, "gamma": 0.099, "vega": 0.0183, "theta": -0.019, "rho": 0.0036, "theo": 0.3929, "change": 0.22, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T14:16:31", "percent_change": 81.4815, "prev_day_close": 0.269999995827675}, {"option": "SILJ261127P00025500", "bid": 2.2, "bid_size": 875.0, "ask": 3.4, "ask_size": 302.0, "iv": 0.3708, "open_interest": 6.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.1016, "vega": 0.0178, "theta": -0.0192, "rho": -0.0096, "theo": 3.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-10-23T13:10:40", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SILJ261127C00026000", "bid": 0.25, "bid_size": 609.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.5153, "open_interest": 67.0, "volume": 4.0, "delta": 0.198, "gamma": 0.0881, "vega": 0.0166, "theta": -0.0175, "rho": 0.0031, "theo": 0.3205, "change": 0.03, "open": 0.32, "high": 0.44, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T15:29:45", "percent_change": 10.3448, "prev_day_close": 0.28999999165535}, {"option": "SILJ261127P00026000", "bid": 2.7, "bid_size": 911.0, "ask": 3.8, "ask_size": 239.0, "iv": 0.3628, "open_interest": 12.0, "volume": 0.0, "delta": -0.8131, "gamma": 0.0909, "vega": 0.016, "theta": -0.0177, "rho": -0.0096, "theo": 3.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.71, "last_trade_time": "2026-10-30T09:37:12", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "SILJ261127C00026500", "bid": 0.18, "bid_size": 553.0, "ask": 0.42, "ask_size": 1613.0, "iv": 0.5621, "open_interest": 7.0, "volume": 0.0, "delta": 0.167, "gamma": 0.0778, "vega": 0.015, "theta": -0.0159, "rho": 0.0026, "theo": 0.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-27T10:48:18", "percent_change": 0.0, "prev_day_close": 0.665000028908253}, {"option": "SILJ261127P00026500", "bid": 3.1, "bid_size": 941.0, "ask": 4.25, "ask_size": 236.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0806, "vega": 0.0141, "theta": -0.0161, "rho": -0.0092, "theo": 3.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-10-28T13:11:59", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SILJ261127C00027000", "bid": 0.16, "bid_size": 175.0, "ask": 0.75, "ask_size": 2811.0, "iv": 0.7031, "open_interest": 38.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.0682, "vega": 0.0134, "theta": -0.0144, "rho": 0.0022, "theo": 0.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T15:45:26", "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "SILJ261127P00027000", "bid": 3.55, "bid_size": 445.0, "ask": 4.7, "ask_size": 132.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0712, "vega": 0.0124, "theta": -0.0146, "rho": -0.0093, "theo": 4.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-23T09:35:37", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "SILJ261127C00027500", "bid": 0.02, "bid_size": 2268.0, "ask": 0.27, "ask_size": 907.0, "iv": 0.5272, "open_interest": 10.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0597, "vega": 0.0119, "theta": -0.0131, "rho": 0.0018, "theo": 0.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T10:19:43", "percent_change": 0.0, "prev_day_close": 0.239999998360872}, {"option": "SILJ261127P00027500", "bid": 3.95, "bid_size": 275.0, "ask": 5.15, "ask_size": 102.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0628, "vega": 0.0108, "theta": -0.0133, "rho": -0.0087, "theo": 4.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-10-23T09:35:37", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "SILJ261127C00028000", "bid": 0.08, "bid_size": 203.0, "ask": 0.22, "ask_size": 9.0, "iv": 0.5689, "open_interest": 668.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.052, "vega": 0.0106, "theta": -0.0118, "rho": 0.0016, "theo": 0.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-28T10:29:53", "percent_change": 0.0, "prev_day_close": 0.399999990127981}, {"option": "SILJ261127P00028000", "bid": 4.4, "bid_size": 263.0, "ask": 5.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0553, "vega": 0.0094, "theta": -0.012, "rho": -0.0085, "theo": 5.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-19T11:10:18", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "SILJ261127C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 2730.0, "iv": 0.6332, "open_interest": 1.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0454, "vega": 0.0094, "theta": -0.0106, "rho": 0.0013, "theo": 0.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-27T13:36:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SILJ261127P00028500", "bid": 4.9, "bid_size": 257.0, "ask": 6.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.0489, "vega": 0.0079, "theta": -0.0109, "rho": -0.0076, "theo": 5.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-10-22T13:40:46", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SILJ261127C00029000", "bid": 0.01, "bid_size": 1851.0, "ask": 0.15, "ask_size": 55.0, "iv": 0.5562, "open_interest": 20.0, "volume": 1.0, "delta": 0.074, "gamma": 0.0396, "vega": 0.0084, "theta": -0.0096, "rho": 0.0012, "theo": 0.1066, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T11:22:29", "percent_change": -60.0, "prev_day_close": 0.375}, {"option": "SILJ261127P00029000", "bid": 5.2, "bid_size": 293.0, "ask": 6.7, "ask_size": 100.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.043, "vega": 0.0069, "theta": -0.0098, "rho": -0.0074, "theo": 6.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-10-22T13:40:46", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "SILJ261127C00029500", "bid": 0.05, "bid_size": 386.0, "ask": 0.15, "ask_size": 1331.0, "iv": 0.6146, "open_interest": 26.0, "volume": 5.0, "delta": 0.0635, "gamma": 0.0345, "vega": 0.0075, "theta": -0.0087, "rho": 0.001, "theo": 0.0906, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:45:29", "percent_change": -33.3333, "prev_day_close": 0.150000005960464}, {"option": "SILJ261127P00029500", "bid": 5.7, "bid_size": 285.0, "ask": 7.2, "ask_size": 100.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.038, "vega": 0.0058, "theta": -0.009, "rho": -0.0059, "theo": 6.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.62, "last_trade_time": "2026-10-22T13:27:05", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "SILJ261127C00030000", "bid": 0.05, "bid_size": 121.0, "ask": 0.12, "ask_size": 1022.0, "iv": 0.6245, "open_interest": 352.0, "volume": 370.0, "delta": 0.0548, "gamma": 0.0302, "vega": 0.0066, "theta": -0.0078, "rho": 0.0008, "theo": 0.0775, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:56:49", "percent_change": -28.5714, "prev_day_close": 0.0700000002980232}, {"option": "SILJ261127P00030000", "bid": 6.2, "bid_size": 274.0, "ask": 7.7, "ask_size": 100.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.033, "vega": 0.0047, "theta": -0.008, "rho": -0.0058, "theo": 7.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-10-22T13:27:05", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "SILJ261127C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3529.0, "iv": 0.9342, "open_interest": 35.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0264, "vega": 0.0059, "theta": -0.0071, "rho": 0.0007, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T13:35:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SILJ261127P00030500", "bid": 6.7, "bid_size": 274.0, "ask": 8.2, "ask_size": 100.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.031, "vega": 0.0041, "theta": -0.0072, "rho": -0.005, "theo": 7.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-10-20T14:03:38", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "SILJ261127C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1387.0, "iv": 0.6301, "open_interest": 73.0, "volume": 204.0, "delta": 0.0412, "gamma": 0.0232, "vega": 0.0053, "theta": -0.0064, "rho": 0.0006, "theo": 0.0575, "change": -0.315, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T10:35:10", "percent_change": -84.0, "prev_day_close": 0.375}, {"option": "SILJ261127P00031000", "bid": 7.15, "bid_size": 279.0, "ask": 8.65, "ask_size": 102.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.028, "vega": 0.003, "theta": -0.0066, "rho": -0.004, "theo": 8.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-20T14:03:38", "percent_change": 0.0, "prev_day_close": 8.5750002861023}, {"option": "SILJ261127C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3480.0, "iv": 1.0033, "open_interest": 3.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0204, "vega": 0.0047, "theta": -0.0058, "rho": 0.0006, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-27T13:34:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SILJ261127P00031500", "bid": 7.65, "bid_size": 197.0, "ask": 9.15, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0249, "vega": 0.0025, "theta": -0.0058, "rho": -0.0036, "theo": 8.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SILJ261127C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3512.0, "iv": 0.7609, "open_interest": 25.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.018, "vega": 0.0042, "theta": -0.0053, "rho": 0.0005, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T14:50:09", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "SILJ261127P00032000", "bid": 8.15, "bid_size": 326.0, "ask": 9.65, "ask_size": 173.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0203, "vega": 0.0016, "theta": -0.006, "rho": -0.002, "theo": 9.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.66, "last_trade_time": "2026-10-14T09:50:43", "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "SILJ261127C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2959.0, "iv": 1.1433, "open_interest": 1.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0159, "vega": 0.0038, "theta": -0.0048, "rho": 0.0004, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-12T15:28:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SILJ261127P00032500", "bid": 8.65, "bid_size": 194.0, "ask": 10.15, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.016, "vega": 0.0011, "theta": -0.0046, "rho": -0.0015, "theo": 9.7161, "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": 10.0250000953674}, {"option": "SILJ261127C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3059.0, "iv": 1.1002, "open_interest": 30.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0141, "vega": 0.0034, "theta": -0.0044, "rho": 0.0004, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-12T15:29:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SILJ261127P00033000", "bid": 9.15, "bid_size": 193.0, "ask": 10.65, "ask_size": 80.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0127, "vega": 0.0008, "theta": -0.0036, "rho": -0.0015, "theo": 10.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-10-19T14:02:21", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SILJ261127C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2882.0, "iv": 1.1609, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0112, "vega": 0.0028, "theta": -0.0036, "rho": 0.0003, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-21T12:57:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SILJ261127P00034000", "bid": 10.15, "bid_size": 193.0, "ask": 11.7, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0056, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 11.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SILJ261127C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 2889.0, "iv": 1.0444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0089, "vega": 0.0023, "theta": -0.0031, "rho": 0.0002, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SILJ261127P00035000", "bid": 11.15, "bid_size": 193.0, "ask": 12.7, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0013, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 12.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "SILJ261127C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2992.0, "iv": 1.2743, "open_interest": 0.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0072, "vega": 0.0019, "theta": -0.0026, "rho": 0.0002, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "SILJ261127P00036000", "bid": 12.15, "bid_size": 193.0, "ask": 13.7, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 13.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "SILJ261127C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3389.0, "iv": 1.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0059, "vega": 0.0016, "theta": -0.0022, "rho": 0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SILJ261127P00037000", "bid": 13.15, "bid_size": 195.0, "ask": 14.65, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 14.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "SILJ261127C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3801.0, "iv": 1.5626, "open_interest": 0.0, "volume": 1.0, "delta": 0.0057, "gamma": 0.0034, "vega": 0.001, "theta": -0.0014, "rho": 0.0001, "theo": 0.0078, "change": -0.465, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:50:23", "percent_change": -97.8947, "prev_day_close": 0.474999994039536}, {"option": "SILJ261127P00040000", "bid": 15.95, "bid_size": 201.0, "ask": 17.7, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 17.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "SILJ261204C00020000", "bid": 2.9, "bid_size": 732.0, "ask": 4.1, "ask_size": 1333.0, "iv": 0.6593, "open_interest": 0.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0715, "vega": 0.0173, "theta": -0.0138, "rho": 0.0146, "theo": 3.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SILJ261204P00020000", "bid": 0.25, "bid_size": 763.0, "ask": 0.73, "ask_size": 1997.0, "iv": 0.6026, "open_interest": 22.0, "volume": 1.0, "delta": -0.1739, "gamma": 0.0721, "vega": 0.0174, "theta": -0.0143, "rho": -0.0036, "theo": 0.3544, "change": -0.09, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T13:46:21", "percent_change": -16.9811, "prev_day_close": 0.530000016093254}, {"option": "SILJ261204C00020500", "bid": 2.5, "bid_size": 746.0, "ask": 3.7, "ask_size": 847.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.0827, "vega": 0.0196, "theta": -0.0155, "rho": 0.0141, "theo": 2.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79500007629395}, {"option": "SILJ261204P00020500", "bid": 0.27, "bid_size": 1292.0, "ask": 0.54, "ask_size": 50.0, "iv": 0.4922, "open_interest": 9.0, "volume": 0.0, "delta": -0.2139, "gamma": 0.0835, "vega": 0.0197, "theta": -0.0159, "rho": -0.0043, "theo": 0.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-30T15:39:16", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SILJ261204C00021000", "bid": 2.15, "bid_size": 1109.0, "ask": 3.35, "ask_size": 1515.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": 0.7437, "gamma": 0.0936, "vega": 0.0218, "theta": -0.0171, "rho": 0.0135, "theo": 2.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1350000500679}, {"option": "SILJ261204P00021000", "bid": 0.45, "bid_size": 882.0, "ask": 0.87, "ask_size": 1217.0, "iv": 0.5461, "open_interest": 0.0, "volume": 1.0, "delta": -0.2599, "gamma": 0.0945, "vega": 0.0219, "theta": -0.0175, "rho": -0.0052, "theo": 0.5793, "change": -0.355, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T09:40:54", "percent_change": -44.0994, "prev_day_close": 0.804999977350235}, {"option": "SILJ261204C00021500", "bid": 1.97, "bid_size": 541.0, "ask": 2.23, "ask_size": 50.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": 0.6927, "gamma": 0.1033, "vega": 0.0238, "theta": -0.0185, "rho": 0.0127, "theo": 2.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "SILJ261204P00021500", "bid": 0.62, "bid_size": 675.0, "ask": 0.85, "ask_size": 50.0, "iv": 0.5042, "open_interest": 1.0, "volume": 0.0, "delta": -0.3115, "gamma": 0.1045, "vega": 0.0239, "theta": -0.0189, "rho": -0.0061, "theo": 0.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-10-26T11:47:14", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "SILJ261204C00022000", "bid": 1.64, "bid_size": 696.0, "ask": 1.92, "ask_size": 53.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": 0.6375, "gamma": 0.1111, "vega": 0.0254, "theta": -0.0197, "rho": 0.0118, "theo": 1.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50999999046326}, {"option": "SILJ261204P00022000", "bid": 0.77, "bid_size": 828.0, "ask": 1.04, "ask_size": 53.0, "iv": 0.4936, "open_interest": 2.0, "volume": 0.0, "delta": -0.3674, "gamma": 0.1125, "vega": 0.0254, "theta": -0.02, "rho": -0.0071, "theo": 0.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-26T11:01:24", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SILJ261204C00022500", "bid": 1.46, "bid_size": 259.0, "ask": 1.64, "ask_size": 50.0, "iv": 0.499, "open_interest": 1.0, "volume": 0.0, "delta": 0.5795, "gamma": 0.1163, "vega": 0.0264, "theta": -0.0205, "rho": 0.0108, "theo": 1.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-30T15:50:03", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SILJ261204P00022500", "bid": 0.97, "bid_size": 1346.0, "ask": 1.26, "ask_size": 53.0, "iv": 0.4878, "open_interest": 1.0, "volume": 2.0, "delta": -0.4261, "gamma": 0.1179, "vega": 0.0265, "theta": -0.0208, "rho": -0.0082, "theo": 1.1393, "change": -0.57, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T12:27:14", "percent_change": -38.7755, "prev_day_close": 1.46999996900558}, {"option": "SILJ261204C00023000", "bid": 1.29, "bid_size": 28.0, "ask": 1.4, "ask_size": 128.0, "iv": 0.5135, "open_interest": 0.0, "volume": 10.0, "delta": 0.5208, "gamma": 0.1185, "vega": 0.0269, "theta": -0.0209, "rho": 0.0098, "theo": 1.2999, "change": 0.465, "open": 1.52, "high": 1.52, "low": 1.52, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-02T10:22:38", "percent_change": 44.0758, "prev_day_close": 1.05500000715256}, {"option": "SILJ261204P00023000", "bid": 1.32, "bid_size": 199.0, "ask": 1.5, "ask_size": 26.0, "iv": 0.5023, "open_interest": 55.0, "volume": 1.0, "delta": -0.4858, "gamma": 0.1204, "vega": 0.0269, "theta": -0.0212, "rho": -0.0092, "theo": 1.3952, "change": -0.455, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T13:46:21", "percent_change": -25.2078, "prev_day_close": 1.80500000715256}, {"option": "SILJ261204C00023500", "bid": 1.02, "bid_size": 158.0, "ask": 1.34, "ask_size": 1452.0, "iv": 0.5322, "open_interest": 5.0, "volume": 2.0, "delta": 0.4632, "gamma": 0.1177, "vega": 0.0269, "theta": -0.0209, "rho": 0.0088, "theo": 1.0893, "change": 0.42, "open": 1.34, "high": 1.34, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-02T10:23:35", "percent_change": 45.6522, "prev_day_close": 0.919999957084656}, {"option": "SILJ261204P00023500", "bid": 1.53, "bid_size": 416.0, "ask": 1.81, "ask_size": 53.0, "iv": 0.4926, "open_interest": 1.0, "volume": 0.0, "delta": -0.5443, "gamma": 0.1198, "vega": 0.0268, "theta": -0.0212, "rho": -0.0101, "theo": 1.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-27T09:50:34", "percent_change": 0.0, "prev_day_close": 2.08999997377396}, {"option": "SILJ261204C00024000", "bid": 0.71, "bid_size": 1206.0, "ask": 1.0, "ask_size": 38.0, "iv": 0.4805, "open_interest": 1.0, "volume": 0.0, "delta": 0.4084, "gamma": 0.1143, "vega": 0.0263, "theta": -0.0206, "rho": 0.0078, "theo": 0.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-10-30T11:51:49", "percent_change": 0.0, "prev_day_close": 0.77999997138977}, {"option": "SILJ261204P00024000", "bid": 1.88, "bid_size": 275.0, "ask": 2.13, "ask_size": 52.0, "iv": 0.5005, "open_interest": 32.0, "volume": 0.0, "delta": -0.6001, "gamma": 0.1166, "vega": 0.026, "theta": -0.0208, "rho": -0.0107, "theo": 2.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-10-30T14:06:18", "percent_change": 0.0, "prev_day_close": 2.4300000667572}, {"option": "SILJ261204C00024500", "bid": 0.61, "bid_size": 323.0, "ask": 0.85, "ask_size": 54.0, "iv": 0.4943, "open_interest": 7.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.1088, "vega": 0.0252, "theta": -0.0199, "rho": 0.0068, "theo": 0.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-10-27T11:50:59", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SILJ261204P00024500", "bid": 2.12, "bid_size": 411.0, "ask": 2.67, "ask_size": 367.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": -0.6518, "gamma": 0.1113, "vega": 0.0248, "theta": -0.0202, "rho": -0.0113, "theo": 2.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84500002861023}, {"option": "SILJ261204C00025000", "bid": 0.59, "bid_size": 63.0, "ask": 0.91, "ask_size": 1521.0, "iv": 0.5596, "open_interest": 2.0, "volume": 0.0, "delta": 0.3117, "gamma": 0.1018, "vega": 0.0239, "theta": -0.0191, "rho": 0.006, "theo": 0.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-30T14:47:32", "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "SILJ261204P00025000", "bid": 2.6, "bid_size": 276.0, "ask": 2.85, "ask_size": 54.0, "iv": 0.5072, "open_interest": 31.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.1045, "vega": 0.0235, "theta": -0.0193, "rho": -0.0119, "theo": 2.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.58, "last_trade_time": "2026-10-26T10:23:00", "percent_change": 0.0, "prev_day_close": 3.04000008106232}, {"option": "SILJ261204C00025500", "bid": 0.44, "bid_size": 403.0, "ask": 0.61, "ask_size": 18.0, "iv": 0.5157, "open_interest": 0.0, "volume": 2.0, "delta": 0.2708, "gamma": 0.094, "vega": 0.0224, "theta": -0.0181, "rho": 0.0052, "theo": 0.5335, "change": 0.06, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-02T10:23:35", "percent_change": 10.9091, "prev_day_close": 0.550000004470348}, {"option": "SILJ261204P00025500", "bid": 2.73, "bid_size": 1265.0, "ask": 3.9, "ask_size": 322.0, "iv": 0.5984, "open_interest": 1.0, "volume": 0.0, "delta": -0.7407, "gamma": 0.0968, "vega": 0.0218, "theta": -0.0183, "rho": -0.0121, "theo": 3.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-27T09:49:13", "percent_change": 0.0, "prev_day_close": 3.40499997138977}, {"option": "SILJ261204C00026000", "bid": 0.19, "bid_size": 1663.0, "ask": 0.64, "ask_size": 1394.0, "iv": 0.5108, "open_interest": 25.0, "volume": 1.0, "delta": 0.235, "gamma": 0.0859, "vega": 0.0208, "theta": -0.017, "rho": 0.0045, "theo": 0.4488, "change": 0.095, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T13:46:21", "percent_change": 32.2034, "prev_day_close": 0.294999998062849}, {"option": "SILJ261204P00026000", "bid": 2.58, "bid_size": 753.0, "ask": 4.05, "ask_size": 233.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.7775, "gamma": 0.0889, "vega": 0.02, "theta": -0.0172, "rho": -0.012, "theo": 3.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "SILJ261204C00026500", "bid": 0.21, "bid_size": 1271.0, "ask": 0.45, "ask_size": 55.0, "iv": 0.5094, "open_interest": 20.0, "volume": 0.0, "delta": 0.2038, "gamma": 0.0779, "vega": 0.0192, "theta": -0.0159, "rho": 0.0039, "theo": 0.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T10:20:51", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "SILJ261204P00026500", "bid": 3.15, "bid_size": 728.0, "ask": 4.35, "ask_size": 222.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0809, "vega": 0.0184, "theta": -0.0161, "rho": -0.0123, "theo": 3.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SILJ261204C00027000", "bid": 0.23, "bid_size": 482.0, "ask": 0.61, "ask_size": 2481.0, "iv": 0.5986, "open_interest": 7.0, "volume": 1.0, "delta": 0.1769, "gamma": 0.0702, "vega": 0.0176, "theta": -0.0148, "rho": 0.0034, "theo": 0.3216, "change": -0.185, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T15:30:04", "percent_change": -38.9474, "prev_day_close": 0.474999998696148}, {"option": "SILJ261204P00027000", "bid": 3.55, "bid_size": 774.0, "ask": 4.75, "ask_size": 216.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.0734, "vega": 0.0164, "theta": -0.0149, "rho": -0.0118, "theo": 4.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "SILJ261204C00027500", "bid": 0.01, "bid_size": 2824.0, "ask": 0.51, "ask_size": 2092.0, "iv": 0.545, "open_interest": 3.0, "volume": 1.0, "delta": 0.1538, "gamma": 0.0631, "vega": 0.016, "theta": -0.0137, "rho": 0.003, "theo": 0.2741, "change": -0.125, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T10:48:06", "percent_change": -25.7732, "prev_day_close": 0.484999993816018}, {"option": "SILJ261204P00027500", "bid": 4.35, "bid_size": 500.0, "ask": 5.05, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 20.0, "delta": -0.8614, "gamma": 0.0663, "vega": 0.0149, "theta": -0.0138, "rho": -0.0118, "theo": 4.8895, "change": -0.545, "open": 4.51, "high": 4.58, "low": 4.35, "tick": "no_change", "last_trade_price": 4.58, "last_trade_time": "2026-11-02T11:58:38", "percent_change": -10.6341, "prev_day_close": 5.125}, {"option": "SILJ261204C00028000", "bid": 0.18, "bid_size": 87.0, "ask": 0.74, "ask_size": 2470.0, "iv": 0.6987, "open_interest": 64.0, "volume": 0.0, "delta": 0.134, "gamma": 0.0565, "vega": 0.0146, "theta": -0.0126, "rho": 0.0026, "theo": 0.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T14:37:54", "percent_change": 0.0, "prev_day_close": 0.299999986775219}, {"option": "SILJ261204P00028000", "bid": 4.45, "bid_size": 234.0, "ask": 5.65, "ask_size": 101.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0598, "vega": 0.0131, "theta": -0.0128, "rho": -0.011, "theo": 5.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-23T14:21:41", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SILJ261204C00028500", "bid": 0.11, "bid_size": 694.0, "ask": 0.51, "ask_size": 2574.0, "iv": 0.6478, "open_interest": 52.0, "volume": 1.0, "delta": 0.117, "gamma": 0.0505, "vega": 0.0133, "theta": -0.0117, "rho": 0.0023, "theo": 0.2021, "change": -0.175, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:15:48", "percent_change": -36.8421, "prev_day_close": 0.474999994039536}, {"option": "SILJ261204P00028500", "bid": 4.9, "bid_size": 236.0, "ask": 6.1, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0541, "vega": 0.0119, "theta": -0.0118, "rho": -0.0111, "theo": 5.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SILJ261204C00029000", "bid": 0.01, "bid_size": 1605.0, "ask": 0.35, "ask_size": 2294.0, "iv": 0.5872, "open_interest": 4.0, "volume": 1.0, "delta": 0.1025, "gamma": 0.0451, "vega": 0.0121, "theta": -0.0108, "rho": 0.002, "theo": 0.1748, "change": -0.235, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T15:15:48", "percent_change": -49.4737, "prev_day_close": 0.474999994039536}, {"option": "SILJ261204P00029000", "bid": 5.25, "bid_size": 257.0, "ask": 6.75, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0488, "vega": 0.0103, "theta": -0.0109, "rho": -0.0102, "theo": 6.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "SILJ261204C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2775.0, "iv": 0.7565, "open_interest": 0.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0403, "vega": 0.011, "theta": -0.0099, "rho": 0.0017, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "SILJ261204P00029500", "bid": 5.75, "bid_size": 259.0, "ask": 7.25, "ask_size": 100.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.044, "vega": 0.009, "theta": -0.0101, "rho": -0.0096, "theo": 6.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.93, "last_trade_time": "2026-10-30T09:39:01", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SILJ261204C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2040.0, "iv": 0.7893, "open_interest": 1.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0361, "vega": 0.01, "theta": -0.0092, "rho": 0.0015, "theo": 0.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T10:27:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SILJ261204P00030000", "bid": 6.2, "bid_size": 256.0, "ask": 8.25, "ask_size": 112.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0399, "vega": 0.008, "theta": -0.0093, "rho": -0.0088, "theo": 7.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SILJ261204C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2413.0, "iv": 0.8211, "open_interest": 0.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0323, "vega": 0.0091, "theta": -0.0084, "rho": 0.0014, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SILJ261204P00030500", "bid": 6.7, "bid_size": 289.0, "ask": 8.2, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0359, "vega": 0.0068, "theta": -0.0085, "rho": -0.008, "theo": 7.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "SILJ261204C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2005.0, "iv": 0.852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.029, "vega": 0.0083, "theta": -0.0078, "rho": 0.0012, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SILJ261204P00031000", "bid": 7.2, "bid_size": 290.0, "ask": 8.7, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0321, "vega": 0.0058, "theta": -0.0078, "rho": -0.0073, "theo": 8.2434, "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": 8.5}, {"option": "SILJ261204C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2140.0, "iv": 0.882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.026, "vega": 0.0076, "theta": -0.0072, "rho": 0.0011, "theo": 0.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "SILJ261204P00031500", "bid": 7.7, "bid_size": 292.0, "ask": 9.2, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0302, "vega": 0.0051, "theta": -0.0074, "rho": -0.0064, "theo": 8.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SILJ261204C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2506.0, "iv": 0.9113, "open_interest": 0.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0234, "vega": 0.0069, "theta": -0.0067, "rho": 0.001, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SILJ261204P00032000", "bid": 8.2, "bid_size": 293.0, "ask": 9.7, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0281, "vega": 0.0042, "theta": -0.0067, "rho": -0.0061, "theo": 9.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SILJ261204C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2149.0, "iv": 0.9398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0211, "vega": 0.0063, "theta": -0.0062, "rho": 0.0008, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SILJ261204P00032500", "bid": 8.65, "bid_size": 301.0, "ask": 10.15, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0258, "vega": 0.0034, "theta": -0.006, "rho": -0.0049, "theo": 9.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SILJ261204C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2563.0, "iv": 0.9676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.019, "vega": 0.0058, "theta": -0.0057, "rho": 0.0008, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SILJ261204P00033000", "bid": 9.2, "bid_size": 293.0, "ask": 10.65, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0224, "vega": 0.0024, "theta": -0.0052, "rho": -0.003, "theo": 10.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SILJ261204C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 2279.0, "iv": 0.8566, "open_interest": 0.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0156, "vega": 0.0049, "theta": -0.0049, "rho": 0.0006, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SILJ261204P00034000", "bid": 10.15, "bid_size": 304.0, "ask": 11.7, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0154, "vega": 0.0014, "theta": -0.0048, "rho": -0.0025, "theo": 11.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SILJ261204C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2495.0, "iv": 1.0722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0129, "vega": 0.0041, "theta": -0.0043, "rho": 0.0005, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "SILJ261204P00035000", "bid": 11.15, "bid_size": 305.0, "ask": 12.65, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0102, "vega": 0.0008, "theta": -0.0037, "rho": 0.0, "theo": 12.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SILJ261204C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2283.0, "iv": 1.1212, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0107, "vega": 0.0035, "theta": -0.0037, "rho": 0.0004, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SILJ261204P00036000", "bid": 12.15, "bid_size": 306.0, "ask": 13.65, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0047, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 13.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "SILJ261211C00020000", "bid": 3.05, "bid_size": 362.0, "ask": 4.25, "ask_size": 1339.0, "iv": 0.6547, "open_interest": 0.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.069, "vega": 0.0202, "theta": -0.0132, "rho": 0.0171, "theo": 3.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SILJ261211P00020000", "bid": 0.31, "bid_size": 809.0, "ask": 0.69, "ask_size": 1348.0, "iv": 0.5538, "open_interest": 0.0, "volume": 20.0, "delta": -0.1898, "gamma": 0.0697, "vega": 0.0203, "theta": -0.0136, "rho": -0.0047, "theo": 0.4373, "change": -0.21, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-02T15:24:59", "percent_change": -33.871, "prev_day_close": 0.620000004768372}, {"option": "SILJ261211C00020500", "bid": 2.65, "bid_size": 1047.0, "ask": 3.85, "ask_size": 1440.0, "iv": 0.6299, "open_interest": 0.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.0782, "vega": 0.0225, "theta": -0.0146, "rho": 0.0165, "theo": 2.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89499998092651}, {"option": "SILJ261211P00020500", "bid": 0.23, "bid_size": 2238.0, "ask": 0.65, "ask_size": 50.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.0791, "vega": 0.0226, "theta": -0.015, "rho": -0.0056, "theo": 0.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "SILJ261211C00021000", "bid": 2.25, "bid_size": 576.0, "ask": 3.45, "ask_size": 961.0, "iv": 0.6001, "open_interest": 0.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.087, "vega": 0.0247, "theta": -0.0159, "rho": 0.0158, "theo": 2.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.21000003814697}, {"option": "SILJ261211P00021000", "bid": 0.61, "bid_size": 155.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": -0.2725, "gamma": 0.088, "vega": 0.0248, "theta": -0.0163, "rho": -0.0066, "theo": 0.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "SILJ261211C00021500", "bid": 2.06, "bid_size": 417.0, "ask": 2.41, "ask_size": 50.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": 0.6847, "gamma": 0.0946, "vega": 0.0266, "theta": -0.017, "rho": 0.015, "theo": 2.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00499999523163}, {"option": "SILJ261211P00021500", "bid": 0.69, "bid_size": 970.0, "ask": 1.08, "ask_size": 506.0, "iv": 0.517, "open_interest": 14.0, "volume": 0.0, "delta": -0.3206, "gamma": 0.0959, "vega": 0.0267, "theta": -0.0174, "rho": -0.0077, "theo": 0.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T14:25:24", "percent_change": 0.0, "prev_day_close": 1.09499999880791}, {"option": "SILJ261211C00022000", "bid": 1.89, "bid_size": 75.0, "ask": 2.11, "ask_size": 50.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": 0.6342, "gamma": 0.1007, "vega": 0.0281, "theta": -0.018, "rho": 0.014, "theo": 1.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6350000500679}, {"option": "SILJ261211P00022000", "bid": 0.88, "bid_size": 671.0, "ask": 1.17, "ask_size": 50.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": -0.3718, "gamma": 0.1022, "vega": 0.0282, "theta": -0.0183, "rho": -0.0089, "theo": 1.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.31999999284744}, {"option": "SILJ261211C00022500", "bid": 1.21, "bid_size": 1094.0, "ask": 1.84, "ask_size": 50.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": 0.5818, "gamma": 0.1048, "vega": 0.0292, "theta": -0.0186, "rho": 0.013, "theo": 1.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "SILJ261211P00022500", "bid": 1.08, "bid_size": 624.0, "ask": 1.42, "ask_size": 50.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": -0.4251, "gamma": 0.1065, "vega": 0.0292, "theta": -0.019, "rho": -0.01, "theo": 1.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.58000004291534}, {"option": "SILJ261211C00023000", "bid": 1.33, "bid_size": 441.0, "ask": 2.03, "ask_size": 1658.0, "iv": 0.5725, "open_interest": 0.0, "volume": 0.0, "delta": 0.5289, "gamma": 0.1067, "vega": 0.0297, "theta": -0.019, "rho": 0.0119, "theo": 1.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.28999996185303}, {"option": "SILJ261211P00023000", "bid": 1.37, "bid_size": 675.0, "ask": 1.66, "ask_size": 50.0, "iv": 0.4952, "open_interest": 4.0, "volume": 0.0, "delta": -0.4789, "gamma": 0.1086, "vega": 0.0297, "theta": -0.0194, "rho": -0.011, "theo": 1.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T15:06:16", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "SILJ261211C00023500", "bid": 1.19, "bid_size": 112.0, "ask": 1.34, "ask_size": 50.0, "iv": 0.5058, "open_interest": 0.0, "volume": 0.0, "delta": 0.477, "gamma": 0.1064, "vega": 0.0297, "theta": -0.0191, "rho": 0.0108, "theo": 1.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "SILJ261211P00023500", "bid": 1.62, "bid_size": 847.0, "ask": 1.94, "ask_size": 53.0, "iv": 0.4888, "open_interest": 0.0, "volume": 20.0, "delta": -0.5318, "gamma": 0.1086, "vega": 0.0296, "theta": -0.0194, "rho": -0.012, "theo": 1.8174, "change": -0.71, "open": 1.62, "high": 1.63, "low": 1.5, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-02T13:30:45", "percent_change": -31.8386, "prev_day_close": 2.23000001907349}, {"option": "SILJ261211C00024000", "bid": 1.03, "bid_size": 74.0, "ask": 1.16, "ask_size": 50.0, "iv": 0.5133, "open_interest": 2.0, "volume": 0.0, "delta": 0.4272, "gamma": 0.1041, "vega": 0.0293, "theta": -0.0189, "rho": 0.0097, "theo": 1.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-30T15:20:44", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "SILJ261211P00024000", "bid": 1.96, "bid_size": 680.0, "ask": 2.34, "ask_size": 21.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.5826, "gamma": 0.1065, "vega": 0.029, "theta": -0.0193, "rho": -0.0129, "theo": 2.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59500002861023}, {"option": "SILJ261211C00024500", "bid": 0.88, "bid_size": 92.0, "ask": 0.99, "ask_size": 33.0, "iv": 0.5166, "open_interest": 0.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.1002, "vega": 0.0284, "theta": -0.0185, "rho": 0.0087, "theo": 0.9121, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SILJ261211P00024500", "bid": 2.3, "bid_size": 503.0, "ask": 2.6, "ask_size": 54.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.6303, "gamma": 0.1028, "vega": 0.0281, "theta": -0.0188, "rho": -0.0135, "theo": 2.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.01499998569488}, {"option": "SILJ261211C00025000", "bid": 0.66, "bid_size": 569.0, "ask": 1.1, "ask_size": 1822.0, "iv": 0.5505, "open_interest": 0.0, "volume": 0.0, "delta": 0.3377, "gamma": 0.0951, "vega": 0.0273, "theta": -0.0179, "rho": 0.0077, "theo": 0.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "SILJ261211P00025000", "bid": 2.69, "bid_size": 296.0, "ask": 2.96, "ask_size": 34.0, "iv": 0.5046, "open_interest": 0.0, "volume": 9.0, "delta": -0.6743, "gamma": 0.098, "vega": 0.0268, "theta": -0.0183, "rho": -0.0142, "theo": 2.8495, "change": -0.71, "open": 2.47, "high": 2.66, "low": 2.47, "tick": "no_change", "last_trade_price": 2.66, "last_trade_time": "2026-11-02T13:46:31", "percent_change": -21.0682, "prev_day_close": 3.37000000476837}, {"option": "SILJ261211C00025500", "bid": 0.42, "bid_size": 1220.0, "ask": 0.74, "ask_size": 54.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": 0.2988, "gamma": 0.0893, "vega": 0.0259, "theta": -0.0172, "rho": 0.0068, "theo": 0.6666, "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": 0.565000012516975}, {"option": "SILJ261211P00025500", "bid": 2.99, "bid_size": 772.0, "ask": 3.6, "ask_size": 812.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": -0.7142, "gamma": 0.0922, "vega": 0.0252, "theta": -0.0175, "rho": -0.0145, "theo": 3.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "SILJ261211C00026000", "bid": 0.39, "bid_size": 1010.0, "ask": 0.9, "ask_size": 2072.0, "iv": 0.5563, "open_interest": 0.0, "volume": 2.0, "delta": 0.264, "gamma": 0.083, "vega": 0.0244, "theta": -0.0164, "rho": 0.0061, "theo": 0.5717, "change": -0.205, "open": 0.6, "high": 0.66, "low": 0.6, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-02T13:26:09", "percent_change": -23.6994, "prev_day_close": 0.865000009536743}, {"option": "SILJ261211P00026000", "bid": 2.8, "bid_size": 692.0, "ask": 4.0, "ask_size": 380.0, "iv": 0.4107, "open_interest": 5.0, "volume": 0.0, "delta": -0.7501, "gamma": 0.0861, "vega": 0.0236, "theta": -0.0167, "rho": -0.0146, "theo": 3.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.87, "last_trade_time": "2026-10-30T09:37:12", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "SILJ261211C00026500", "bid": 0.42, "bid_size": 125.0, "ask": 0.75, "ask_size": 2155.0, "iv": 0.5738, "open_interest": 0.0, "volume": 1.0, "delta": 0.2331, "gamma": 0.0766, "vega": 0.0229, "theta": -0.0155, "rho": 0.0054, "theo": 0.4919, "change": 0.27, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T13:24:16", "percent_change": 96.4286, "prev_day_close": 0.279999985359609}, {"option": "SILJ261211P00026500", "bid": 3.3, "bid_size": 680.0, "ask": 4.4, "ask_size": 223.0, "iv": 0.4192, "open_interest": 1.0, "volume": 0.0, "delta": -0.782, "gamma": 0.0798, "vega": 0.0219, "theta": -0.0158, "rho": -0.0148, "theo": 4.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-10-30T13:30:51", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "SILJ261211C00027000", "bid": 0.35, "bid_size": 246.0, "ask": 0.48, "ask_size": 223.0, "iv": 0.5369, "open_interest": 0.0, "volume": 1.0, "delta": 0.2059, "gamma": 0.0703, "vega": 0.0213, "theta": -0.0146, "rho": 0.0047, "theo": 0.4247, "change": 0.18, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T13:25:08", "percent_change": 66.6667, "prev_day_close": 0.269999985583127}, {"option": "SILJ261211P00027000", "bid": 3.7, "bid_size": 696.0, "ask": 4.85, "ask_size": 226.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0736, "vega": 0.0201, "theta": -0.0149, "rho": -0.0146, "theo": 4.5067, "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": 4.90000009536743}, {"option": "SILJ261211C00027500", "bid": 0.04, "bid_size": 2721.0, "ask": 0.46, "ask_size": 240.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": 0.182, "gamma": 0.0642, "vega": 0.0198, "theta": -0.0138, "rho": 0.0042, "theo": 0.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.61999998986721}, {"option": "SILJ261211P00027500", "bid": 4.1, "bid_size": 734.0, "ask": 5.3, "ask_size": 214.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.0676, "vega": 0.0184, "theta": -0.014, "rho": -0.0146, "theo": 4.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SILJ261211C00028000", "bid": 0.25, "bid_size": 75.0, "ask": 0.51, "ask_size": 2192.0, "iv": 0.5898, "open_interest": 0.0, "volume": 30.0, "delta": 0.1611, "gamma": 0.0585, "vega": 0.0183, "theta": -0.0129, "rho": 0.0037, "theo": 0.3202, "change": -0.42, "open": 0.31, "high": 0.41, "low": 0.23, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:23:39", "percent_change": -58.3333, "prev_day_close": 0.719999991357326}, {"option": "SILJ261211P00028000", "bid": 4.55, "bid_size": 723.0, "ask": 5.75, "ask_size": 218.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8569, "gamma": 0.062, "vega": 0.0168, "theta": -0.0131, "rho": -0.0141, "theo": 5.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SILJ261211C00028500", "bid": 0.07, "bid_size": 1920.0, "ask": 0.4, "ask_size": 1469.0, "iv": 0.5385, "open_interest": 0.0, "volume": 14.0, "delta": 0.1429, "gamma": 0.0532, "vega": 0.0169, "theta": -0.012, "rho": 0.0033, "theo": 0.2797, "change": -0.395, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:33:40", "percent_change": -56.8345, "prev_day_close": 0.695000007748604}, {"option": "SILJ261211P00028500", "bid": 5.0, "bid_size": 446.0, "ask": 6.35, "ask_size": 214.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0567, "vega": 0.015, "theta": -0.0122, "rho": -0.0136, "theo": 5.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SILJ261211C00029000", "bid": 0.01, "bid_size": 1707.0, "ask": 0.75, "ask_size": 2276.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": 0.1269, "gamma": 0.0483, "vega": 0.0156, "theta": -0.0112, "rho": 0.0029, "theo": 0.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.610000018961728}, {"option": "SILJ261211P00029000", "bid": 5.3, "bid_size": 248.0, "ask": 6.8, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.052, "vega": 0.0136, "theta": -0.0115, "rho": -0.0131, "theo": 6.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "SILJ261211C00029500", "bid": 0.01, "bid_size": 1909.0, "ask": 0.38, "ask_size": 2218.0, "iv": 0.5684, "open_interest": 0.0, "volume": 1.0, "delta": 0.1131, "gamma": 0.0438, "vega": 0.0143, "theta": -0.0105, "rho": 0.0026, "theo": 0.2159, "change": -0.345, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:49:58", "percent_change": -57.9832, "prev_day_close": 0.594999973662198}, {"option": "SILJ261211P00029500", "bid": 5.75, "bid_size": 258.0, "ask": 7.25, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0477, "vega": 0.0122, "theta": -0.0107, "rho": -0.0125, "theo": 6.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SILJ261211C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2476.0, "iv": 0.7123, "open_interest": 0.0, "volume": 0.0, "delta": 0.1009, "gamma": 0.0398, "vega": 0.0132, "theta": -0.0098, "rho": 0.0023, "theo": 0.1908, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SILJ261211P00030000", "bid": 6.25, "bid_size": 253.0, "ask": 7.75, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0439, "vega": 0.0109, "theta": -0.01, "rho": -0.0116, "theo": 7.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SILJ261211C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2135.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0361, "vega": 0.0122, "theta": -0.0091, "rho": 0.0021, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "SILJ261211P00030500", "bid": 6.7, "bid_size": 255.0, "ask": 8.2, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0401, "vega": 0.0096, "theta": -0.0094, "rho": -0.0111, "theo": 7.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "SILJ261211C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2572.0, "iv": 0.7692, "open_interest": 0.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0328, "vega": 0.0112, "theta": -0.0085, "rho": 0.0019, "theo": 0.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SILJ261211P00031000", "bid": 7.2, "bid_size": 254.0, "ask": 8.7, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.037, "vega": 0.0085, "theta": -0.0089, "rho": -0.0104, "theo": 8.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.62500023841858}, {"option": "SILJ261211C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2476.0, "iv": 0.7964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0298, "vega": 0.0104, "theta": -0.008, "rho": 0.0017, "theo": 0.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "SILJ261211P00031500", "bid": 7.7, "bid_size": 254.0, "ask": 9.2, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.034, "vega": 0.0074, "theta": -0.0084, "rho": -0.0094, "theo": 8.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "SILJ261211C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1977.0, "iv": 0.8229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0272, "vega": 0.0096, "theta": -0.0074, "rho": 0.0015, "theo": 0.1205, "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": 0.545000016689301}, {"option": "SILJ261211P00032000", "bid": 8.2, "bid_size": 287.0, "ask": 9.7, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0318, "vega": 0.0062, "theta": -0.0077, "rho": -0.0085, "theo": 9.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "SILJ261211C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2666.0, "iv": 0.8488, "open_interest": 0.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0248, "vega": 0.0088, "theta": -0.0069, "rho": 0.0014, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.540000021457672}, {"option": "SILJ261211P00032500", "bid": 8.7, "bid_size": 287.0, "ask": 10.2, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0301, "vega": 0.0055, "theta": -0.0071, "rho": -0.0073, "theo": 9.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.97500038146973}, {"option": "SILJ261211C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2503.0, "iv": 0.874, "open_interest": 0.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0226, "vega": 0.0082, "theta": -0.0065, "rho": 0.0012, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.540000021457672}, {"option": "SILJ261211P00033000", "bid": 9.2, "bid_size": 189.0, "ask": 10.7, "ask_size": 80.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0278, "vega": 0.0046, "theta": -0.007, "rho": -0.0069, "theo": 10.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-30T12:41:49", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SILJ261211C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2445.0, "iv": 0.9225, "open_interest": 0.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0189, "vega": 0.007, "theta": -0.0057, "rho": 0.001, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.52999997138977}, {"option": "SILJ261211P00034000", "bid": 10.15, "bid_size": 180.0, "ask": 11.75, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0219, "vega": 0.0024, "theta": -0.0063, "rho": -0.0035, "theo": 11.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SILJ261211C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1965.0, "iv": 0.9689, "open_interest": 0.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0159, "vega": 0.0061, "theta": -0.005, "rho": 0.0008, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SILJ261211P00035000", "bid": 11.15, "bid_size": 180.0, "ask": 12.65, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0155, "vega": 0.0015, "theta": -0.0052, "rho": -0.0026, "theo": 12.2168, "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": 12.5500001907349}, {"option": "SILJ261218C00016000", "bid": 5.85, "bid_size": 1024.0, "ask": 7.8, "ask_size": 1357.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0167, "vega": 0.0067, "theta": -0.0032, "rho": 0.0197, "theo": 7.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "SILJ261218P00016000", "bid": 0.01, "bid_size": 433.0, "ask": 0.33, "ask_size": 2739.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0168, "vega": 0.0068, "theta": -0.0044, "rho": -0.0011, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T10:14:30", "percent_change": 0.0, "prev_day_close": 0.180000006221235}, {"option": "SILJ261218C00017000", "bid": 5.9, "bid_size": 83.0, "ask": 6.85, "ask_size": 1315.0, "iv": 0.8161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0252, "vega": 0.0097, "theta": -0.0049, "rho": 0.0203, "theo": 6.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "SILJ261218P00017000", "bid": 0.04, "bid_size": 1690.0, "ask": 0.18, "ask_size": 999.0, "iv": 0.5595, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0254, "vega": 0.0097, "theta": -0.006, "rho": -0.0018, "theo": 0.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.220000002533197}, {"option": "SILJ261218C00018000", "bid": 4.1, "bid_size": 1003.0, "ask": 5.9, "ask_size": 1332.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0366, "vega": 0.0134, "theta": -0.0071, "rho": 0.0205, "theo": 5.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "SILJ261218P00018000", "bid": 0.12, "bid_size": 1550.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.5382, "open_interest": 4.0, "volume": 20.0, "delta": -0.0924, "gamma": 0.0369, "vega": 0.0135, "theta": -0.008, "rho": -0.0028, "theo": 0.2064, "change": -0.115, "open": 0.21, "high": 0.21, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T15:27:43", "percent_change": -38.9831, "prev_day_close": 0.295000001788139}, {"option": "SILJ261218C00019000", "bid": 4.1, "bid_size": 193.0, "ask": 5.05, "ask_size": 2543.0, "iv": 0.6847, "open_interest": 0.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0508, "vega": 0.0179, "theta": -0.0096, "rho": 0.0203, "theo": 4.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "SILJ261218P00019000", "bid": 0.22, "bid_size": 1860.0, "ask": 0.39, "ask_size": 18.0, "iv": 0.5208, "open_interest": 6.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0513, "vega": 0.018, "theta": -0.0103, "rho": -0.0041, "theo": 0.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T10:07:47", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "SILJ261218C00020000", "bid": 3.3, "bid_size": 313.0, "ask": 4.0, "ask_size": 2439.0, "iv": 0.5964, "open_interest": 4.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0666, "vega": 0.0228, "theta": -0.0122, "rho": 0.0195, "theo": 3.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T15:04:15", "percent_change": 0.0, "prev_day_close": 3.07000005245209}, {"option": "SILJ261218P00020000", "bid": 0.47, "bid_size": 234.0, "ask": 0.57, "ask_size": 18.0, "iv": 0.5208, "open_interest": 174.0, "volume": 872.0, "delta": -0.2021, "gamma": 0.0674, "vega": 0.0229, "theta": -0.0128, "rho": -0.0059, "theo": 0.5133, "change": -0.015, "open": 0.51, "high": 0.56, "low": 0.51, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-02T15:28:32", "percent_change": -2.60869, "prev_day_close": 0.574999988079071}, {"option": "SILJ261218C00021000", "bid": 2.69, "bid_size": 96.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": 0.7231, "gamma": 0.0817, "vega": 0.0273, "theta": -0.0146, "rho": 0.0181, "theo": 2.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3400000333786}, {"option": "SILJ261218P00021000", "bid": 0.7, "bid_size": 1156.0, "ask": 0.89, "ask_size": 40.0, "iv": 0.511, "open_interest": 66.0, "volume": 2.0, "delta": -0.282, "gamma": 0.0828, "vega": 0.0274, "theta": -0.0151, "rho": -0.0081, "theo": 0.7839, "change": -0.35, "open": 0.6, "high": 0.65, "low": 0.6, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:15:05", "percent_change": -35.0, "prev_day_close": 1.0}, {"option": "SILJ261218C00022000", "bid": 2.01, "bid_size": 388.0, "ask": 2.19, "ask_size": 17.0, "iv": 0.4959, "open_interest": 29.0, "volume": 0.0, "delta": 0.6315, "gamma": 0.0929, "vega": 0.0306, "theta": -0.0164, "rho": 0.0161, "theo": 2.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-10-30T10:28:27", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "SILJ261218P00022000", "bid": 1.05, "bid_size": 1373.0, "ask": 1.28, "ask_size": 44.0, "iv": 0.5032, "open_interest": 309.0, "volume": 6.0, "delta": -0.375, "gamma": 0.0944, "vega": 0.0307, "theta": -0.0168, "rho": -0.0105, "theo": 1.1596, "change": -0.42, "open": 1.0, "high": 1.02, "low": 0.96, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T13:14:50", "percent_change": -29.1667, "prev_day_close": 1.43999999761581}, {"option": "SILJ261218C00023000", "bid": 1.33, "bid_size": 3292.0, "ask": 1.68, "ask_size": 17.0, "iv": 0.4693, "open_interest": 1142.0, "volume": 6.0, "delta": 0.5347, "gamma": 0.0978, "vega": 0.0322, "theta": -0.0173, "rho": 0.0139, "theo": 1.6078, "change": 0.5, "open": 1.9, "high": 1.9, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T10:58:17", "percent_change": 37.037, "prev_day_close": 1.35000002384186}, {"option": "SILJ261218P00023000", "bid": 1.65, "bid_size": 43.0, "ask": 1.77, "ask_size": 55.0, "iv": 0.5197, "open_interest": 248.0, "volume": 16.0, "delta": -0.4736, "gamma": 0.0998, "vega": 0.0322, "theta": -0.0177, "rho": -0.0129, "theo": 1.6503, "change": -0.29, "open": 1.66, "high": 1.66, "low": 1.46, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-11-02T14:26:07", "percent_change": -14.8718, "prev_day_close": 1.94999992847443}, {"option": "SILJ261218C00024000", "bid": 1.2, "bid_size": 15.0, "ask": 1.27, "ask_size": 43.0, "iv": 0.5135, "open_interest": 20.0, "volume": 18.0, "delta": 0.4412, "gamma": 0.0962, "vega": 0.032, "theta": -0.0174, "rho": 0.0116, "theo": 1.2092, "change": 0.16, "open": 1.52, "high": 1.52, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T15:59:34", "percent_change": 15.3846, "prev_day_close": 1.04000002145767}, {"option": "SILJ261218P00024000", "bid": 2.07, "bid_size": 1279.0, "ask": 2.37, "ask_size": 163.0, "iv": 0.495, "open_interest": 219.0, "volume": 11.0, "delta": -0.5691, "gamma": 0.0986, "vega": 0.0317, "theta": -0.0177, "rho": -0.0148, "theo": 2.2531, "change": -0.65, "open": 1.96, "high": 2.0, "low": 1.96, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T12:01:54", "percent_change": -24.5283, "prev_day_close": 2.65000009536743}, {"option": "SILJ261218C00025000", "bid": 0.87, "bid_size": 25.0, "ask": 0.98, "ask_size": 203.0, "iv": 0.5193, "open_interest": 169.0, "volume": 6.0, "delta": 0.3574, "gamma": 0.0895, "vega": 0.0303, "theta": -0.0167, "rho": 0.0095, "theo": 0.9076, "change": 0.18, "open": 1.05, "high": 1.05, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-02T15:47:56", "percent_change": 23.6842, "prev_day_close": 0.759999990463257}, {"option": "SILJ261218P00025000", "bid": 2.77, "bid_size": 1143.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.4897, "open_interest": 507.0, "volume": 11.0, "delta": -0.6551, "gamma": 0.0923, "vega": 0.0297, "theta": -0.0169, "rho": -0.0163, "theo": 2.955, "change": -0.79, "open": 2.53, "high": 2.61, "low": 2.53, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-11-02T12:19:09", "percent_change": -23.2353, "prev_day_close": 3.40000009536743}, {"option": "SILJ261218C00026000", "bid": 0.61, "bid_size": 463.0, "ask": 0.75, "ask_size": 115.0, "iv": 0.5228, "open_interest": 220.0, "volume": 1.0, "delta": 0.2864, "gamma": 0.0799, "vega": 0.0276, "theta": -0.0156, "rho": 0.0076, "theo": 0.6841, "change": 0.17, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-02T13:22:22", "percent_change": 31.4815, "prev_day_close": 0.540000006556511}, {"option": "SILJ261218P00026000", "bid": 3.55, "bid_size": 795.0, "ask": 3.8, "ask_size": 24.0, "iv": 0.5008, "open_interest": 140.0, "volume": 0.0, "delta": -0.7282, "gamma": 0.083, "vega": 0.0266, "theta": -0.0157, "rho": -0.017, "theo": 3.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-30T14:45:05", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SILJ261218C00027000", "bid": 0.4, "bid_size": 2053.0, "ask": 0.58, "ask_size": 96.0, "iv": 0.5244, "open_interest": 84.0, "volume": 1.0, "delta": 0.2287, "gamma": 0.0694, "vega": 0.0246, "theta": -0.0142, "rho": 0.0061, "theo": 0.5202, "change": 0.055, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:27:49", "percent_change": 12.3595, "prev_day_close": 0.445000007748604}, {"option": "SILJ261218P00027000", "bid": 4.25, "bid_size": 1132.0, "ask": 4.7, "ask_size": 55.0, "iv": 0.4901, "open_interest": 19.0, "volume": 1.0, "delta": -0.788, "gamma": 0.0727, "vega": 0.0232, "theta": -0.0142, "rho": -0.0171, "theo": 4.5788, "change": -0.925, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T11:24:46", "percent_change": -18.0488, "prev_day_close": 5.125}, {"option": "SILJ261218C00028000", "bid": 0.34, "bid_size": 145.0, "ask": 0.46, "ask_size": 442.0, "iv": 0.5507, "open_interest": 99.0, "volume": 34.0, "delta": 0.1829, "gamma": 0.0592, "vega": 0.0215, "theta": -0.0127, "rho": 0.0049, "theo": 0.4, "change": 0.03, "open": 0.45, "high": 0.47, "low": 0.37, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T15:26:44", "percent_change": 8.57143, "prev_day_close": 0.350000008940697}, {"option": "SILJ261218P00028000", "bid": 5.25, "bid_size": 655.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.5012, "open_interest": 15.0, "volume": 1.0, "delta": -0.836, "gamma": 0.0627, "vega": 0.0197, "theta": -0.0126, "rho": -0.0168, "theo": 5.4656, "change": -0.355, "open": 5.47, "high": 5.47, "low": 5.47, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-11-02T14:52:24", "percent_change": -6.09442, "prev_day_close": 5.82500004768372}, {"option": "SILJ261218C00029000", "bid": 0.26, "bid_size": 133.0, "ask": 0.37, "ask_size": 1040.0, "iv": 0.5672, "open_interest": 60.0, "volume": 130.0, "delta": 0.1468, "gamma": 0.05, "vega": 0.0187, "theta": -0.0113, "rho": 0.0039, "theo": 0.3114, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T15:07:33", "percent_change": 2.23517e-06, "prev_day_close": 0.279999993741512}, {"option": "SILJ261218P00029000", "bid": 5.65, "bid_size": 1185.0, "ask": 6.5, "ask_size": 58.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.0538, "vega": 0.0166, "theta": -0.0111, "rho": -0.016, "theo": 6.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.58, "last_trade_time": "2026-10-30T11:56:17", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "SILJ261218C00030000", "bid": 0.18, "bid_size": 559.0, "ask": 0.35, "ask_size": 2623.0, "iv": 0.5922, "open_interest": 130.0, "volume": 9.0, "delta": 0.1186, "gamma": 0.042, "vega": 0.0161, "theta": -0.01, "rho": 0.0032, "theo": 0.2455, "change": 0.075, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T09:54:58", "percent_change": 36.5854, "prev_day_close": 0.204999998211861}, {"option": "SILJ261218P00030000", "bid": 6.6, "bid_size": 1472.0, "ask": 7.45, "ask_size": 64.0, "iv": 0.0, "open_interest": 269.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0459, "vega": 0.0135, "theta": -0.0097, "rho": -0.0144, "theo": 7.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.78, "last_trade_time": "2026-10-30T14:52:38", "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "SILJ261218C00031000", "bid": 0.13, "bid_size": 637.0, "ask": 0.29, "ask_size": 2908.0, "iv": 0.6052, "open_interest": 347.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0353, "vega": 0.0139, "theta": -0.0088, "rho": 0.0026, "theo": 0.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "SILJ261218P00031000", "bid": 7.5, "bid_size": 358.0, "ask": 8.45, "ask_size": 53.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0396, "vega": 0.011, "theta": -0.0084, "rho": -0.0135, "theo": 8.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.43, "last_trade_time": "2026-10-30T12:14:56", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "SILJ261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1718.0, "iv": 0.58, "open_interest": 73.0, "volume": 1.0, "delta": 0.0792, "gamma": 0.0297, "vega": 0.012, "theta": -0.0078, "rho": 0.0021, "theo": 0.1583, "change": 0.025, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T10:38:58", "percent_change": 16.129, "prev_day_close": 0.154999997466803}, {"option": "SILJ261218P00032000", "bid": 8.4, "bid_size": 371.0, "ask": 9.4, "ask_size": 38.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0337, "vega": 0.0085, "theta": -0.0072, "rho": -0.0112, "theo": 9.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-10-28T15:29:47", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "SILJ261218C00033000", "bid": 0.1, "bid_size": 27.0, "ask": 0.22, "ask_size": 3498.0, "iv": 0.6534, "open_interest": 21.0, "volume": 21.0, "delta": 0.0655, "gamma": 0.025, "vega": 0.0104, "theta": -0.0068, "rho": 0.0018, "theo": 0.1293, "change": 0.0, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T09:56:04", "percent_change": -2.42144e-06, "prev_day_close": 0.120000002905726}, {"option": "SILJ261218P00033000", "bid": 9.4, "bid_size": 366.0, "ask": 10.65, "ask_size": 261.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0288, "vega": 0.0066, "theta": -0.0066, "rho": -0.0091, "theo": 10.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.63, "last_trade_time": "2026-10-19T11:13:12", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "SILJ261218C00034000", "bid": 0.04, "bid_size": 712.0, "ask": 0.21, "ask_size": 463.0, "iv": 0.6132, "open_interest": 35.0, "volume": 267.0, "delta": 0.0546, "gamma": 0.0212, "vega": 0.009, "theta": -0.0061, "rho": 0.0015, "theo": 0.1067, "change": 0.01, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T14:58:09", "percent_change": 10.0, "prev_day_close": 0.0999999977648258}, {"option": "SILJ261218P00034000", "bid": 10.45, "bid_size": 357.0, "ask": 11.45, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0255, "vega": 0.0047, "theta": -0.0053, "rho": -0.0075, "theo": 11.2268, "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": 11.6000003814697}, {"option": "SILJ261218C00035000", "bid": 0.06, "bid_size": 36.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.6552, "open_interest": 82.0, "volume": 11.0, "delta": 0.0459, "gamma": 0.0181, "vega": 0.0078, "theta": -0.0054, "rho": 0.0012, "theo": 0.0889, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:51:12", "percent_change": 5.26315, "prev_day_close": 0.0950000025331974}, {"option": "SILJ261218P00035000", "bid": 11.4, "bid_size": 358.0, "ask": 12.35, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.023, "vega": 0.0031, "theta": -0.0038, "rho": -0.0055, "theo": 12.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SILJ261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 3225.0, "iv": 0.6525, "open_interest": 300.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0154, "vega": 0.0068, "theta": -0.0048, "rho": 0.001, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-28T10:07:20", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "SILJ261218P00036000", "bid": 12.25, "bid_size": 389.0, "ask": 14.3, "ask_size": 392.0, "iv": 0.7912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0184, "vega": 0.0016, "theta": -0.0025, "rho": 0.0, "theo": 13.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "SILJ270115C00002000", "bid": 19.5, "bid_size": 610.0, "ask": 21.9, "ask_size": 1309.0, "iv": 0.0, "open_interest": 1544.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0031, "theo": 21.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.66, "last_trade_time": "2026-10-16T15:55:11", "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "SILJ270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 113.0, "iv": 2.3774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "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": 0.025000000372529}, {"option": "SILJ270115C00003000", "bid": 19.5, "bid_size": 248.0, "ask": 20.85, "ask_size": 1048.0, "iv": 2.942, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0046, "theo": 20.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.91, "last_trade_time": "2026-05-28T11:18:33", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "SILJ270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.9657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SILJ270115C00004000", "bid": 18.0, "bid_size": 450.0, "ask": 19.9, "ask_size": 1160.0, "iv": 0.0, "open_interest": 236.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0062, "theo": 19.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-04-14T11:31:23", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "SILJ270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 707.0, "iv": 2.9789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SILJ270115C00005000", "bid": 16.5, "bid_size": 411.0, "ask": 18.9, "ask_size": 1056.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0078, "theo": 18.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-01-09T12:31:03", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "SILJ270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2209.0, "iv": 1.8869, "open_interest": 189.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-28T12:27:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SILJ270115C00006000", "bid": 16.0, "bid_size": 359.0, "ask": 17.9, "ask_size": 1092.0, "iv": 0.0, "open_interest": 65.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0093, "theo": 17.1072, "change": 0.94, "open": 17.29, "high": 17.29, "low": 17.29, "tick": "up", "last_trade_price": 17.29, "last_trade_time": "2026-11-02T11:22:36", "percent_change": 5.74924, "prev_day_close": 16.3499999046326}, {"option": "SILJ270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 822.0, "iv": 1.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "SILJ270115C00007000", "bid": 15.5, "bid_size": 268.0, "ask": 16.9, "ask_size": 1064.0, "iv": 1.6251, "open_interest": 26.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0108, "theo": 16.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-10-13T10:57:16", "percent_change": 0.0, "prev_day_close": 15.3749995231628}, {"option": "SILJ270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3023.0, "iv": 1.4821, "open_interest": 19.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0003, "rho": -0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-04-08T12:50:40", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SILJ270115C00008000", "bid": 14.5, "bid_size": 272.0, "ask": 15.9, "ask_size": 1096.0, "iv": 1.4249, "open_interest": 96.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0124, "theo": 15.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.21, "last_trade_time": "2026-10-30T14:28:41", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "SILJ270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1494.0, "iv": 1.3341, "open_interest": 39.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0009, "vega": 0.0008, "theta": -0.0005, "rho": -0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-13T15:56:41", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SILJ270115C00009000", "bid": 13.6, "bid_size": 1123.0, "ask": 14.9, "ask_size": 1638.0, "iv": 1.3691, "open_interest": 924.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0003, "theta": 0.0, "rho": 0.0139, "theo": 14.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-10-30T11:02:01", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SILJ270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1744.0, "iv": 0.941, "open_interest": 191.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0015, "vega": 0.0012, "theta": -0.0007, "rho": -0.0002, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T13:39:28", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SILJ270115C00010000", "bid": 12.75, "bid_size": 553.0, "ask": 13.1, "ask_size": 937.0, "iv": 0.0, "open_interest": 686.0, "volume": 30.0, "delta": 1.0, "gamma": 0.0008, "vega": 0.0006, "theta": 0.0, "rho": 0.0154, "theo": 13.1506, "change": 1.055, "open": 13.5, "high": 13.53, "low": 13.5, "tick": "no_change", "last_trade_price": 13.53, "last_trade_time": "2026-11-02T09:50:36", "percent_change": 8.45691, "prev_day_close": 12.4749999046326}, {"option": "SILJ270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2256.0, "iv": 0.8599, "open_interest": 1771.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0024, "vega": 0.0018, "theta": -0.0009, "rho": -0.0003, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T12:18:17", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "SILJ270115C00011000", "bid": 11.55, "bid_size": 1099.0, "ask": 12.75, "ask_size": 1512.0, "iv": 0.7497, "open_interest": 148.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0014, "vega": 0.001, "theta": 0.0, "rho": 0.0169, "theo": 12.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.91, "last_trade_time": "2026-10-30T11:05:08", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SILJ270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1455.0, "iv": 0.7832, "open_interest": 32.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0036, "vega": 0.0027, "theta": -0.0013, "rho": -0.0005, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-05T09:30:10", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "SILJ270115C00012000", "bid": 10.8, "bid_size": 56.0, "ask": 11.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 1381.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0024, "vega": 0.0014, "theta": 0.0, "rho": 0.0184, "theo": 11.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.32, "last_trade_time": "2026-10-30T13:53:59", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SILJ270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 714.0, "iv": 0.722, "open_interest": 242.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0055, "vega": 0.0038, "theta": -0.0017, "rho": -0.0007, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T10:14:05", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "SILJ270115C00013000", "bid": 9.85, "bid_size": 6.0, "ask": 10.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 752.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0041, "vega": 0.0021, "theta": -0.0001, "rho": 0.0199, "theo": 10.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.21, "last_trade_time": "2026-10-30T14:49:46", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SILJ270115P00013000", "bid": 0.02, "bid_size": 226.0, "ask": 0.08, "ask_size": 5.0, "iv": 0.6409, "open_interest": 54.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0082, "vega": 0.0054, "theta": -0.0023, "rho": -0.0011, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T10:39:14", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "SILJ270115C00014000", "bid": 8.9, "bid_size": 17.0, "ask": 9.05, "ask_size": 16.0, "iv": 0.0, "open_interest": 627.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0067, "vega": 0.0032, "theta": -0.0007, "rho": 0.0212, "theo": 9.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-10-26T10:10:37", "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "SILJ270115P00014000", "bid": 0.04, "bid_size": 250.0, "ask": 0.12, "ask_size": 809.0, "iv": 0.6138, "open_interest": 80.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.012, "vega": 0.0075, "theta": -0.0031, "rho": -0.0016, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T09:46:07", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "SILJ270115C00015000", "bid": 7.95, "bid_size": 209.0, "ask": 8.1, "ask_size": 396.0, "iv": 0.0, "open_interest": 4907.0, "volume": 11.0, "delta": 0.988, "gamma": 0.0108, "vega": 0.005, "theta": -0.0016, "rho": 0.0225, "theo": 8.2424, "change": 1.075, "open": 8.5, "high": 8.65, "low": 8.5, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-11-02T10:00:44", "percent_change": 14.1914, "prev_day_close": 7.57500004768372}, {"option": "SILJ270115P00015000", "bid": 0.06, "bid_size": 706.0, "ask": 0.18, "ask_size": 2062.0, "iv": 0.5839, "open_interest": 479.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0172, "vega": 0.0102, "theta": -0.004, "rho": -0.0024, "theo": 0.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T12:49:08", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "SILJ270115C00016000", "bid": 6.85, "bid_size": 1740.0, "ask": 7.9, "ask_size": 2226.0, "iv": 0.6725, "open_interest": 504.0, "volume": 1.0, "delta": 0.973, "gamma": 0.0168, "vega": 0.008, "theta": -0.0027, "rho": 0.0236, "theo": 7.2637, "change": 0.95, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-02T09:34:27", "percent_change": 14.0741, "prev_day_close": 6.75}, {"option": "SILJ270115P00016000", "bid": 0.11, "bid_size": 639.0, "ask": 0.23, "ask_size": 1028.0, "iv": 0.5499, "open_interest": 60.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0241, "vega": 0.0136, "theta": -0.0051, "rho": -0.0034, "theo": 0.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T10:38:36", "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "SILJ270115C00017000", "bid": 5.9, "bid_size": 1773.0, "ask": 6.95, "ask_size": 2179.0, "iv": 0.6159, "open_interest": 1537.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0249, "vega": 0.0125, "theta": -0.0041, "rho": 0.0244, "theo": 6.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-10-08T09:50:54", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "SILJ270115P00017000", "bid": 0.19, "bid_size": 717.0, "ask": 0.32, "ask_size": 1243.0, "iv": 0.5269, "open_interest": 204.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.033, "vega": 0.0178, "theta": -0.0064, "rho": -0.0048, "theo": 0.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.285000003874302}, {"option": "SILJ270115C00018000", "bid": 5.25, "bid_size": 70.0, "ask": 5.95, "ask_size": 2176.0, "iv": 0.6188, "open_interest": 892.0, "volume": 2.0, "delta": 0.918, "gamma": 0.0357, "vega": 0.0169, "theta": -0.0058, "rho": 0.0246, "theo": 5.4155, "change": 0.48, "open": 5.34, "high": 5.43, "low": 5.34, "tick": "up", "last_trade_price": 5.43, "last_trade_time": "2026-11-02T15:50:02", "percent_change": 9.69697, "prev_day_close": 4.95000004768372}, {"option": "SILJ270115P00018000", "bid": 0.1, "bid_size": 2625.0, "ask": 0.62, "ask_size": 1955.0, "iv": 0.4983, "open_interest": 146.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0437, "vega": 0.0225, "theta": -0.0078, "rho": -0.0067, "theo": 0.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T10:37:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SILJ270115C00019000", "bid": 4.2, "bid_size": 1637.0, "ask": 5.3, "ask_size": 2171.0, "iv": 0.5867, "open_interest": 142.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0486, "vega": 0.0218, "theta": -0.0077, "rho": 0.0246, "theo": 4.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-10-30T14:46:41", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SILJ270115P00019000", "bid": 0.27, "bid_size": 2173.0, "ask": 0.79, "ask_size": 1380.0, "iv": 0.4808, "open_interest": 27.0, "volume": 0.0, "delta": -0.1937, "gamma": 0.0556, "vega": 0.0274, "theta": -0.0093, "rho": -0.0092, "theo": 0.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-16T11:21:12", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "SILJ270115C00020000", "bid": 3.7, "bid_size": 73.0, "ask": 3.9, "ask_size": 859.0, "iv": 0.5057, "open_interest": 8815.0, "volume": 4.0, "delta": 0.8114, "gamma": 0.0625, "vega": 0.0269, "theta": -0.0096, "rho": 0.024, "theo": 3.756, "change": 0.38, "open": 4.1, "high": 4.1, "low": 3.68, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-11-02T14:50:16", "percent_change": 11.5151, "prev_day_close": 3.30000007152557}, {"option": "SILJ270115P00020000", "bid": 0.78, "bid_size": 85.0, "ask": 0.88, "ask_size": 386.0, "iv": 0.4863, "open_interest": 2118.0, "volume": 16.0, "delta": -0.2591, "gamma": 0.0675, "vega": 0.0323, "theta": -0.0107, "rho": -0.0122, "theo": 0.84, "change": -0.14, "open": 0.68, "high": 0.82, "low": 0.68, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T14:23:15", "percent_change": -14.5833, "prev_day_close": 0.960000038146973}, {"option": "SILJ270115C00021000", "bid": 2.98, "bid_size": 598.0, "ask": 3.7, "ask_size": 2342.0, "iv": 0.5712, "open_interest": 1072.0, "volume": 0.0, "delta": 0.7369, "gamma": 0.0753, "vega": 0.0318, "theta": -0.0114, "rho": 0.0229, "theo": 3.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-10-30T10:28:21", "percent_change": 0.0, "prev_day_close": 2.87999999523163}, {"option": "SILJ270115P00021000", "bid": 0.82, "bid_size": 1853.0, "ask": 1.32, "ask_size": 1709.0, "iv": 0.4511, "open_interest": 1530.0, "volume": 10.0, "delta": -0.3353, "gamma": 0.0773, "vega": 0.0365, "theta": -0.012, "rho": -0.0158, "theo": 1.1825, "change": -0.31, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T11:15:49", "percent_change": -23.8462, "prev_day_close": 1.30000001192093}, {"option": "SILJ270115C00022000", "bid": 2.43, "bid_size": 333.0, "ask": 3.05, "ask_size": 2353.0, "iv": 0.5633, "open_interest": 2330.0, "volume": 0.0, "delta": 0.6524, "gamma": 0.0842, "vega": 0.037, "theta": -0.0128, "rho": 0.0207, "theo": 2.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-10-30T14:51:39", "percent_change": 0.0, "prev_day_close": 2.33000004291534}, {"option": "SILJ270115P00022000", "bid": 1.2, "bid_size": 1902.0, "ask": 1.94, "ask_size": 1573.0, "iv": 0.4657, "open_interest": 754.0, "volume": 21.0, "delta": -0.4178, "gamma": 0.0836, "vega": 0.0391, "theta": -0.0128, "rho": -0.0197, "theo": 1.625, "change": -0.485, "open": 1.34, "high": 1.4, "low": 1.34, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T13:08:56", "percent_change": -25.7294, "prev_day_close": 1.88499999046326}, {"option": "SILJ270115C00023000", "bid": 1.99, "bid_size": 73.0, "ask": 2.13, "ask_size": 889.0, "iv": 0.5159, "open_interest": 3757.0, "volume": 62.0, "delta": 0.5648, "gamma": 0.0881, "vega": 0.039, "theta": -0.0136, "rho": 0.0186, "theo": 1.9286, "change": 0.28, "open": 2.17, "high": 2.39, "low": 1.89, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T15:50:31", "percent_change": 15.8192, "prev_day_close": 1.77000004053116}, {"option": "SILJ270115P00023000", "bid": 1.97, "bid_size": 335.0, "ask": 2.36, "ask_size": 924.0, "iv": 0.481, "open_interest": 232.0, "volume": 14.0, "delta": -0.5005, "gamma": 0.0853, "vega": 0.04, "theta": -0.0131, "rho": -0.0238, "theo": 2.1697, "change": -0.355, "open": 1.71, "high": 2.09, "low": 1.71, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-02T14:56:37", "percent_change": -14.8847, "prev_day_close": 2.38499999046326}, {"option": "SILJ270115C00024000", "bid": 1.56, "bid_size": 181.0, "ask": 2.15, "ask_size": 2829.0, "iv": 0.5715, "open_interest": 768.0, "volume": 3.0, "delta": 0.4807, "gamma": 0.0872, "vega": 0.0394, "theta": -0.0138, "rho": 0.0164, "theo": 1.5272, "change": 0.3, "open": 1.95, "high": 1.95, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T15:49:35", "percent_change": 21.4286, "prev_day_close": 1.39999997615814}, {"option": "SILJ270115P00024000", "bid": 2.6, "bid_size": 207.0, "ask": 2.81, "ask_size": 372.0, "iv": 0.4622, "open_interest": 291.0, "volume": 29.0, "delta": -0.578, "gamma": 0.083, "vega": 0.0394, "theta": -0.013, "rho": -0.0277, "theo": 2.8085, "change": -0.19, "open": 2.45, "high": 2.64, "low": 2.45, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-02T14:58:38", "percent_change": -6.76157, "prev_day_close": 2.81000006198883}, {"option": "SILJ270115C00025000", "bid": 1.21, "bid_size": 735.0, "ask": 1.4, "ask_size": 1084.0, "iv": 0.5212, "open_interest": 15734.0, "volume": 205.0, "delta": 0.405, "gamma": 0.0824, "vega": 0.0384, "theta": -0.0136, "rho": 0.0142, "theo": 1.2149, "change": 0.205, "open": 1.55, "high": 1.55, "low": 1.2, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-02T15:50:02", "percent_change": 18.2222, "prev_day_close": 1.125}, {"option": "SILJ270115P00025000", "bid": 3.05, "bid_size": 826.0, "ask": 3.45, "ask_size": 307.0, "iv": 0.4227, "open_interest": 2592.0, "volume": 10.0, "delta": -0.6468, "gamma": 0.0778, "vega": 0.0375, "theta": -0.0126, "rho": -0.0313, "theo": 3.5269, "change": -0.575, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T12:42:26", "percent_change": -15.6463, "prev_day_close": 3.67500007152557}, {"option": "SILJ270115C00026000", "bid": 0.96, "bid_size": 563.0, "ask": 1.14, "ask_size": 1038.0, "iv": 0.5297, "open_interest": 2701.0, "volume": 119.0, "delta": 0.34, "gamma": 0.0755, "vega": 0.0365, "theta": -0.013, "rho": 0.0122, "theo": 0.9755, "change": 0.145, "open": 1.25, "high": 1.25, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-02T14:33:05", "percent_change": 16.2011, "prev_day_close": 0.894999980926514}, {"option": "SILJ270115P00026000", "bid": 3.95, "bid_size": 367.0, "ask": 4.65, "ask_size": 929.0, "iv": 0.5067, "open_interest": 419.0, "volume": 10.0, "delta": -0.7056, "gamma": 0.071, "vega": 0.035, "theta": -0.0119, "rho": -0.0345, "theo": 4.3091, "change": -0.675, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T12:35:25", "percent_change": -15.0838, "prev_day_close": 4.47499990463257}, {"option": "SILJ270115C00027000", "bid": 0.76, "bid_size": 629.0, "ask": 1.09, "ask_size": 2674.0, "iv": 0.5609, "open_interest": 5645.0, "volume": 39.0, "delta": 0.2858, "gamma": 0.0678, "vega": 0.0339, "theta": -0.0123, "rho": 0.0105, "theo": 0.7925, "change": 0.125, "open": 1.0, "high": 1.0, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T15:55:42", "percent_change": 17.2414, "prev_day_close": 0.724999994039536}, {"option": "SILJ270115P00027000", "bid": 4.75, "bid_size": 337.0, "ask": 5.0, "ask_size": 247.0, "iv": 0.434, "open_interest": 304.0, "volume": 2.0, "delta": -0.7546, "gamma": 0.0637, "vega": 0.0322, "theta": -0.0111, "rho": -0.0374, "theo": 5.1407, "change": -0.495, "open": 4.73, "high": 4.73, "low": 4.73, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-11-02T15:47:15", "percent_change": -9.47368, "prev_day_close": 5.22499990463257}, {"option": "SILJ270115C00028000", "bid": 0.48, "bid_size": 2582.0, "ask": 0.87, "ask_size": 2528.0, "iv": 0.5435, "open_interest": 7672.0, "volume": 5.0, "delta": 0.2413, "gamma": 0.0602, "vega": 0.0311, "theta": -0.0115, "rho": 0.009, "theo": 0.6519, "change": 0.175, "open": 0.83, "high": 0.83, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T10:15:00", "percent_change": 28.9256, "prev_day_close": 0.604999989271164}, {"option": "SILJ270115P00028000", "bid": 5.05, "bid_size": 936.0, "ask": 5.9, "ask_size": 286.0, "iv": 0.269, "open_interest": 385.0, "volume": 52.0, "delta": -0.7949, "gamma": 0.0565, "vega": 0.0297, "theta": -0.0102, "rho": -0.0403, "theo": 6.0095, "change": -0.895, "open": 5.36, "high": 5.36, "low": 5.23, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-11-02T10:24:51", "percent_change": -14.6122, "prev_day_close": 6.125}, {"option": "SILJ270115C00029000", "bid": 0.48, "bid_size": 938.0, "ask": 0.64, "ask_size": 1024.0, "iv": 0.5565, "open_interest": 5880.0, "volume": 1.0, "delta": 0.2049, "gamma": 0.0532, "vega": 0.0282, "theta": -0.0107, "rho": 0.0077, "theo": 0.5427, "change": 0.07, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T14:19:52", "percent_change": 14.0, "prev_day_close": 0.500000014901161}, {"option": "SILJ270115P00029000", "bid": 5.9, "bid_size": 947.0, "ask": 6.85, "ask_size": 494.0, "iv": 0.0, "open_interest": 377.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.0499, "vega": 0.0264, "theta": -0.0094, "rho": -0.0427, "theo": 6.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2026-10-30T12:07:16", "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "SILJ270115C00030000", "bid": 0.41, "bid_size": 40.0, "ask": 0.54, "ask_size": 1272.0, "iv": 0.572, "open_interest": 21819.0, "volume": 90.0, "delta": 0.175, "gamma": 0.0468, "vega": 0.0256, "theta": -0.0099, "rho": 0.0067, "theo": 0.4568, "change": 0.06, "open": 0.52, "high": 0.55, "low": 0.44, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:27:33", "percent_change": 15.3846, "prev_day_close": 0.390000000596046}, {"option": "SILJ270115P00030000", "bid": 7.35, "bid_size": 356.0, "ask": 7.65, "ask_size": 68.0, "iv": 0.3812, "open_interest": 3717.0, "volume": 3.0, "delta": -0.8548, "gamma": 0.044, "vega": 0.0241, "theta": -0.0085, "rho": -0.0449, "theo": 7.8233, "change": -1.025, "open": 7.07, "high": 7.07, "low": 7.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T11:33:09", "percent_change": -12.7726, "prev_day_close": 8.02499985694885}, {"option": "SILJ270115C00031000", "bid": 0.15, "bid_size": 3544.0, "ask": 0.51, "ask_size": 2153.0, "iv": 0.553, "open_interest": 2077.0, "volume": 4.0, "delta": 0.1508, "gamma": 0.0412, "vega": 0.0235, "theta": -0.0092, "rho": 0.0058, "theo": 0.389, "change": 0.115, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T10:41:00", "percent_change": 37.7049, "prev_day_close": 0.305000007152557}, {"option": "SILJ270115P00031000", "bid": 7.55, "bid_size": 1163.0, "ask": 8.65, "ask_size": 489.0, "iv": 0.0, "open_interest": 782.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0388, "vega": 0.0218, "theta": -0.0077, "rho": -0.0472, "theo": 8.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-10-30T11:44:01", "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "SILJ270115C00032000", "bid": 0.26, "bid_size": 1298.0, "ask": 0.32, "ask_size": 2.0, "iv": 0.5718, "open_interest": 6123.0, "volume": 45.0, "delta": 0.1308, "gamma": 0.0364, "vega": 0.0212, "theta": -0.0085, "rho": 0.0051, "theo": 0.3348, "change": 0.01, "open": 0.33, "high": 0.39, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:49:31", "percent_change": 3.44828, "prev_day_close": 0.28999999910593}, {"option": "SILJ270115P00032000", "bid": 8.6, "bid_size": 977.0, "ask": 9.6, "ask_size": 449.0, "iv": 0.0, "open_interest": 172.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.0342, "vega": 0.0197, "theta": -0.007, "rho": -0.0492, "theo": 9.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-23T10:09:43", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "SILJ270115C00033000", "bid": 0.07, "bid_size": 3409.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.5466, "open_interest": 3707.0, "volume": 18.0, "delta": 0.1142, "gamma": 0.0322, "vega": 0.0193, "theta": -0.0079, "rho": 0.0045, "theo": 0.2905, "change": 0.035, "open": 0.33, "high": 0.38, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T11:46:07", "percent_change": 13.7255, "prev_day_close": 0.255000002682209}, {"option": "SILJ270115P00033000", "bid": 9.6, "bid_size": 968.0, "ask": 10.55, "ask_size": 440.0, "iv": 0.0, "open_interest": 443.0, "volume": 1.0, "delta": -0.9101, "gamma": 0.0303, "vega": 0.0177, "theta": -0.0063, "rho": -0.0512, "theo": 10.6553, "change": -0.815, "open": 9.86, "high": 9.86, "low": 9.86, "tick": "up", "last_trade_price": 9.86, "last_trade_time": "2026-11-02T10:37:45", "percent_change": -7.63466, "prev_day_close": 10.6749997138977}, {"option": "SILJ270115C00034000", "bid": 0.01, "bid_size": 4245.0, "ask": 0.32, "ask_size": 2425.0, "iv": 0.5649, "open_interest": 2395.0, "volume": 2.0, "delta": 0.1005, "gamma": 0.0287, "vega": 0.0176, "theta": -0.0073, "rho": 0.004, "theo": 0.2545, "change": 0.035, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T10:03:44", "percent_change": 17.0732, "prev_day_close": 0.204999998211861}, {"option": "SILJ270115P00034000", "bid": 10.5, "bid_size": 1105.0, "ask": 11.4, "ask_size": 53.0, "iv": 0.0, "open_interest": 502.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.0269, "vega": 0.0164, "theta": -0.0057, "rho": -0.0531, "theo": 11.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.93, "last_trade_time": "2026-10-28T15:46:56", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "SILJ270115C00035000", "bid": 0.15, "bid_size": 1583.0, "ask": 0.28, "ask_size": 2085.0, "iv": 0.6299, "open_interest": 22481.0, "volume": 18.0, "delta": 0.0889, "gamma": 0.0256, "vega": 0.016, "theta": -0.0068, "rho": 0.0036, "theo": 0.2244, "change": -0.03, "open": 0.24, "high": 0.24, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T15:18:36", "percent_change": -13.6364, "prev_day_close": 0.219999998807907}, {"option": "SILJ270115P00035000", "bid": 11.45, "bid_size": 1182.0, "ask": 12.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 2165.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.024, "vega": 0.0145, "theta": -0.0051, "rho": -0.0549, "theo": 12.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T15:00:08", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "SILJ270115C00036000", "bid": 0.15, "bid_size": 944.0, "ask": 0.42, "ask_size": 3477.0, "iv": 0.7032, "open_interest": 1708.0, "volume": 6.0, "delta": 0.0792, "gamma": 0.0229, "vega": 0.0147, "theta": -0.0064, "rho": 0.0032, "theo": 0.1994, "change": 0.03, "open": 0.23, "high": 0.23, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T11:56:27", "percent_change": 15.7895, "prev_day_close": 0.189999997615814}, {"option": "SILJ270115P00036000", "bid": 12.45, "bid_size": 372.0, "ask": 13.55, "ask_size": 256.0, "iv": 0.0, "open_interest": 65.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0214, "vega": 0.0135, "theta": -0.0045, "rho": -0.0567, "theo": 13.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-23T10:16:45", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "SILJ270115C00037000", "bid": 0.13, "bid_size": 1142.0, "ask": 0.2, "ask_size": 109.0, "iv": 0.6523, "open_interest": 4233.0, "volume": 15.0, "delta": 0.0709, "gamma": 0.0206, "vega": 0.0136, "theta": -0.0059, "rho": 0.0028, "theo": 0.1782, "change": 0.015, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T13:40:51", "percent_change": 9.09091, "prev_day_close": 0.16499999910593}, {"option": "SILJ270115P00037000", "bid": 13.45, "bid_size": 374.0, "ask": 14.45, "ask_size": 193.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0193, "vega": 0.0124, "theta": -0.004, "rho": -0.0585, "theo": 14.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-10-16T15:51:50", "percent_change": 0.0, "prev_day_close": 14.9249997138977}, {"option": "SILJ270115C00038000", "bid": 0.12, "bid_size": 962.0, "ask": 0.21, "ask_size": 2082.0, "iv": 0.6791, "open_interest": 3152.0, "volume": 30.0, "delta": 0.0638, "gamma": 0.0186, "vega": 0.0125, "theta": -0.0056, "rho": 0.0026, "theo": 0.1603, "change": 0.015, "open": 0.18, "high": 0.18, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T11:42:13", "percent_change": 9.67742, "prev_day_close": 0.154999997466803}, {"option": "SILJ270115P00038000", "bid": 14.45, "bid_size": 381.0, "ask": 15.35, "ask_size": 14.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0174, "vega": 0.0111, "theta": -0.0036, "rho": -0.0601, "theo": 15.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.95, "last_trade_time": "2026-10-30T14:16:58", "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "SILJ270115C00039000", "bid": 0.11, "bid_size": 847.0, "ask": 0.19, "ask_size": 1360.0, "iv": 0.6923, "open_interest": 6061.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0169, "vega": 0.0116, "theta": -0.0052, "rho": 0.0023, "theo": 0.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T15:29:03", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "SILJ270115P00039000", "bid": 15.4, "bid_size": 372.0, "ask": 16.7, "ask_size": 324.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0157, "vega": 0.0104, "theta": -0.0031, "rho": -0.0618, "theo": 16.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.83, "last_trade_time": "2026-08-11T09:40:20", "percent_change": 0.0, "prev_day_close": 16.625}, {"option": "SILJ270115C00040000", "bid": 0.13, "bid_size": 43.0, "ask": 0.18, "ask_size": 731.0, "iv": 0.7214, "open_interest": 27413.0, "volume": 444.0, "delta": 0.0524, "gamma": 0.0153, "vega": 0.0107, "theta": -0.0049, "rho": 0.0021, "theo": 0.1315, "change": 0.01, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T11:22:53", "percent_change": 7.69231, "prev_day_close": 0.130000002682209}, {"option": "SILJ270115P00040000", "bid": 16.3, "bid_size": 1041.0, "ask": 17.45, "ask_size": 622.0, "iv": 0.0, "open_interest": 196.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0142, "vega": 0.0098, "theta": -0.0027, "rho": -0.0636, "theo": 17.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-10-22T14:11:21", "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "SILJ270115C00041000", "bid": 0.09, "bid_size": 200.0, "ask": 0.17, "ask_size": 1470.0, "iv": 0.7219, "open_interest": 4817.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.014, "vega": 0.0099, "theta": -0.0046, "rho": 0.0019, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T15:29:03", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "SILJ270115P00041000", "bid": 17.4, "bid_size": 299.0, "ask": 18.6, "ask_size": 201.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.013, "vega": 0.009, "theta": -0.0024, "rho": -0.0653, "theo": 18.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.53, "last_trade_time": "2026-08-11T10:34:03", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "SILJ270115C00042000", "bid": 0.05, "bid_size": 941.0, "ask": 0.16, "ask_size": 166.0, "iv": 0.7179, "open_interest": 5360.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0128, "vega": 0.0092, "theta": -0.0044, "rho": 0.0018, "theo": 0.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T15:08:03", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "SILJ270115P00042000", "bid": 18.35, "bid_size": 455.0, "ask": 20.1, "ask_size": 344.0, "iv": 0.0, "open_interest": 151.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0119, "vega": 0.0081, "theta": -0.002, "rho": -0.0668, "theo": 19.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.45, "last_trade_time": "2026-10-22T15:00:31", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "SILJ270115C00043000", "bid": 0.05, "bid_size": 1848.0, "ask": 0.18, "ask_size": 2754.0, "iv": 0.7507, "open_interest": 181.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0118, "vega": 0.0086, "theta": -0.0041, "rho": 0.0016, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-09-22T15:50:01", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "SILJ270115P00043000", "bid": 19.2, "bid_size": 315.0, "ask": 20.55, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0109, "vega": 0.0076, "theta": -0.0017, "rho": -0.0685, "theo": 20.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "SILJ270115C00044000", "bid": 0.03, "bid_size": 2287.0, "ask": 0.16, "ask_size": 2518.0, "iv": 0.748, "open_interest": 432.0, "volume": 10.0, "delta": 0.037, "gamma": 0.0108, "vega": 0.0081, "theta": -0.0039, "rho": 0.0015, "theo": 0.0932, "change": 0.01, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T11:21:19", "percent_change": 9.09091, "prev_day_close": 0.110000001266599}, {"option": "SILJ270115P00044000", "bid": 20.2, "bid_size": 316.0, "ask": 21.6, "ask_size": 215.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.01, "vega": 0.0073, "theta": -0.0014, "rho": -0.0701, "theo": 21.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "SILJ270115C00045000", "bid": 0.07, "bid_size": 13.0, "ask": 0.13, "ask_size": 272.0, "iv": 0.7744, "open_interest": 7629.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.01, "vega": 0.0076, "theta": -0.0037, "rho": 0.0014, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T13:25:05", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "SILJ270115P00045000", "bid": 21.2, "bid_size": 316.0, "ask": 22.55, "ask_size": 206.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0092, "vega": 0.0068, "theta": -0.0011, "rho": -0.0718, "theo": 22.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.85, "last_trade_time": "2026-10-21T14:59:12", "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "SILJ270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 3987.0, "iv": 0.8682, "open_interest": 425.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0093, "vega": 0.0071, "theta": -0.0035, "rho": 0.0013, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-30T10:37:24", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "SILJ270115P00046000", "bid": 22.2, "bid_size": 318.0, "ask": 24.45, "ask_size": 303.0, "iv": 0.6367, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0085, "vega": 0.0064, "theta": -0.0008, "rho": -0.0734, "theo": 23.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6750001907349}, {"option": "SILJ270115C00047000", "bid": 0.02, "bid_size": 2222.0, "ask": 0.16, "ask_size": 2856.0, "iv": 0.7997, "open_interest": 329.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0086, "vega": 0.0067, "theta": -0.0034, "rho": 0.0012, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "SILJ270115P00047000", "bid": 23.2, "bid_size": 318.0, "ask": 24.55, "ask_size": 167.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0079, "vega": 0.0057, "theta": -0.0005, "rho": -0.075, "theo": 24.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.03, "last_trade_time": "2026-04-02T14:17:11", "percent_change": 0.0, "prev_day_close": 24.6750001907349}, {"option": "SILJ270115C00048000", "bid": 0.01, "bid_size": 2447.0, "ask": 0.15, "ask_size": 2496.0, "iv": 0.8036, "open_interest": 457.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.008, "vega": 0.0063, "theta": -0.0032, "rho": 0.0011, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-29T13:51:38", "percent_change": 0.0, "prev_day_close": 0.0900000026449561}, {"option": "SILJ270115P00048000", "bid": 24.15, "bid_size": 322.0, "ask": 26.55, "ask_size": 308.0, "iv": 0.7809, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0073, "vega": 0.0055, "theta": -0.0003, "rho": -0.0766, "theo": 25.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-05-06T10:46:12", "percent_change": 0.0, "prev_day_close": 25.9749994277954}, {"option": "SILJ270115C00049000", "bid": 0.05, "bid_size": 620.0, "ask": 0.11, "ask_size": 73.0, "iv": 0.8212, "open_interest": 2762.0, "volume": 6.0, "delta": 0.0256, "gamma": 0.0075, "vega": 0.006, "theta": -0.0031, "rho": 0.001, "theo": 0.0652, "change": -0.02, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:26:16", "percent_change": -25.0, "prev_day_close": 0.0799999982118606}, {"option": "SILJ270115P00049000", "bid": 25.35, "bid_size": 308.0, "ask": 27.55, "ask_size": 303.0, "iv": 0.9401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0068, "vega": 0.0052, "theta": 0.0, "rho": -0.0782, "theo": 26.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.47, "last_trade_time": "2026-02-02T09:36:16", "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "SILJ270115C00050000", "bid": 0.01, "bid_size": 2278.0, "ask": 0.15, "ask_size": 2896.0, "iv": 0.8384, "open_interest": 9906.0, "volume": 0.0, "delta": 0.024, "gamma": 0.007, "vega": 0.0056, "theta": -0.0029, "rho": 0.001, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T10:16:56", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "SILJ270115P00050000", "bid": 26.15, "bid_size": 322.0, "ask": 27.8, "ask_size": 242.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0064, "vega": 0.005, "theta": 0.0, "rho": -0.0798, "theo": 27.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.13, "last_trade_time": "2026-03-24T15:16:08", "percent_change": 0.0, "prev_day_close": 27.9749994277954}, {"option": "SILJ270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3394.0, "iv": 0.9683, "open_interest": 116.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0066, "vega": 0.0053, "theta": -0.0028, "rho": 0.0009, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-19T12:39:38", "percent_change": 0.0, "prev_day_close": 0.180000001564622}, {"option": "SILJ270115P00051000", "bid": 26.75, "bid_size": 342.0, "ask": 29.4, "ask_size": 303.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0059, "vega": 0.0047, "theta": 0.0, "rho": -0.0814, "theo": 28.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "SILJ270115C00052000", "bid": 0.01, "bid_size": 866.0, "ask": 0.14, "ask_size": 585.0, "iv": 0.8635, "open_interest": 152.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0061, "vega": 0.005, "theta": -0.0027, "rho": 0.0009, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T12:38:07", "percent_change": 0.0, "prev_day_close": 0.180000001564622}, {"option": "SILJ270115P00052000", "bid": 28.2, "bid_size": 318.0, "ask": 30.4, "ask_size": 304.0, "iv": 0.796, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0056, "vega": 0.0044, "theta": 0.0, "rho": -0.083, "theo": 29.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "SILJ270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 3756.0, "iv": 0.9982, "open_interest": 115.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0058, "vega": 0.0048, "theta": -0.0026, "rho": 0.0008, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-19T12:38:32", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SILJ270115P00053000", "bid": 28.75, "bid_size": 342.0, "ask": 31.3, "ask_size": 263.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0052, "vega": 0.0042, "theta": 0.0, "rho": -0.0846, "theo": 30.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.23, "last_trade_time": "2026-02-18T14:51:34", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "SILJ270115C00054000", "bid": 0.01, "bid_size": 734.0, "ask": 0.11, "ask_size": 203.0, "iv": 0.8677, "open_interest": 1789.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0054, "vega": 0.0046, "theta": -0.0025, "rho": 0.0008, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T12:11:50", "percent_change": 0.0, "prev_day_close": 0.114999996498227}, {"option": "SILJ270115P00054000", "bid": 30.15, "bid_size": 321.0, "ask": 32.55, "ask_size": 304.0, "iv": 0.9513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0049, "vega": 0.0039, "theta": 0.0, "rho": -0.0861, "theo": 31.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.14, "last_trade_time": "2026-02-09T13:55:48", "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "SILJ270115C00055000", "bid": 0.02, "bid_size": 125.0, "ask": 0.1, "ask_size": 159.0, "iv": 0.8825, "open_interest": 6759.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0051, "vega": 0.0044, "theta": -0.0024, "rho": 0.0007, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T09:44:54", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "SILJ270115P00055000", "bid": 31.35, "bid_size": 307.0, "ask": 33.4, "ask_size": 304.0, "iv": 1.0091, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0046, "vega": 0.0037, "theta": 0.0, "rho": -0.0877, "theo": 32.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-01-30T09:33:50", "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "SILJ270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 3855.0, "iv": 1.0575, "open_interest": 39.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0048, "vega": 0.0042, "theta": -0.0023, "rho": 0.0007, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T12:23:02", "percent_change": 0.0, "prev_day_close": 0.164999996311963}, {"option": "SILJ270115P00056000", "bid": 31.75, "bid_size": 342.0, "ask": 34.0, "ask_size": 278.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0044, "vega": 0.0036, "theta": 0.0, "rho": -0.0893, "theo": 33.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.19, "last_trade_time": "2026-01-28T11:18:05", "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "SILJ270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4008.0, "iv": 1.0682, "open_interest": 45.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0046, "vega": 0.004, "theta": -0.0022, "rho": 0.0006, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-06T14:13:29", "percent_change": 0.0, "prev_day_close": 0.164999996311963}, {"option": "SILJ270115P00057000", "bid": 33.15, "bid_size": 321.0, "ask": 35.6, "ask_size": 304.0, "iv": 1.0573, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0041, "vega": 0.0034, "theta": 0.0, "rho": -0.091, "theo": 34.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3499984741211}, {"option": "SILJ270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3710.0, "iv": 1.0836, "open_interest": 67.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0044, "vega": 0.0038, "theta": -0.0021, "rho": 0.0006, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T13:43:22", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "SILJ270115P00058000", "bid": 33.85, "bid_size": 337.0, "ask": 36.45, "ask_size": 304.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0039, "vega": 0.0033, "theta": 0.0, "rho": -0.0925, "theo": 35.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.45, "last_trade_time": "2026-01-28T11:18:30", "percent_change": 0.0, "prev_day_close": 35.5750007629394}, {"option": "SILJ270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 2418.0, "iv": 0.9388, "open_interest": 66.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0041, "vega": 0.0036, "theta": -0.0021, "rho": 0.0006, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T13:42:58", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "SILJ270115P00059000", "bid": 35.15, "bid_size": 322.0, "ask": 36.95, "ask_size": 285.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0037, "vega": 0.0031, "theta": 0.0, "rho": -0.0941, "theo": 36.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.78, "last_trade_time": "2026-02-26T11:46:03", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "SILJ270115C00060000", "bid": 0.03, "bid_size": 721.0, "ask": 0.1, "ask_size": 1149.0, "iv": 0.9623, "open_interest": 12321.0, "volume": 28.0, "delta": 0.0137, "gamma": 0.0039, "vega": 0.0035, "theta": -0.002, "rho": 0.0006, "theo": 0.0356, "change": -0.135, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:50:45", "percent_change": -69.2308, "prev_day_close": 0.195000000298023}, {"option": "SILJ270115P00060000", "bid": 36.2, "bid_size": 319.0, "ask": 37.55, "ask_size": 219.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0035, "vega": 0.003, "theta": 0.0, "rho": -0.0957, "theo": 37.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-06-02T15:54:56", "percent_change": 0.0, "prev_day_close": 37.3499984741211}, {"option": "SILJ270115C00061000", "bid": 0.06, "bid_size": 70.0, "ask": 0.1, "ask_size": 2266.0, "iv": 1.0032, "open_interest": 110465.0, "volume": 1000.0, "delta": 0.0131, "gamma": 0.0037, "vega": 0.0033, "theta": -0.0019, "rho": 0.0005, "theo": 0.034, "change": -0.035, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T10:37:55", "percent_change": -30.4348, "prev_day_close": 0.115000000223517}, {"option": "SILJ270115P00061000", "bid": 36.95, "bid_size": 332.0, "ask": 38.55, "ask_size": 219.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0033, "vega": 0.0029, "theta": 0.0, "rho": -0.0375, "theo": 38.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-10-08T09:41:29", "percent_change": 0.0, "prev_day_close": 38.6749992370606}, {"option": "SILJ270219C00015000", "bid": 7.95, "bid_size": 634.0, "ask": 9.0, "ask_size": 1169.0, "iv": 0.5553, "open_interest": 12.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0165, "vega": 0.0123, "theta": -0.0026, "rho": 0.0272, "theo": 8.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-09-14T14:56:57", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SILJ270219P00015000", "bid": 0.13, "bid_size": 893.0, "ask": 0.27, "ask_size": 704.0, "iv": 0.5668, "open_interest": 75.0, "volume": 2.0, "delta": -0.0681, "gamma": 0.0188, "vega": 0.016, "theta": -0.0043, "rho": -0.0047, "theo": 0.2358, "change": -0.035, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T09:30:00", "percent_change": -11.4754, "prev_day_close": 0.304999992251396}, {"option": "SILJ270219C00020000", "bid": 4.0, "bid_size": 1546.0, "ask": 4.8, "ask_size": 2641.0, "iv": 0.5163, "open_interest": 61.0, "volume": 15.0, "delta": 0.7851, "gamma": 0.0521, "vega": 0.0398, "theta": -0.0089, "rho": 0.0402, "theo": 4.4154, "change": 0.9, "open": 4.6, "high": 4.65, "low": 4.6, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-02T10:18:10", "percent_change": 24.0, "prev_day_close": 3.75}, {"option": "SILJ270219P00020000", "bid": 0.99, "bid_size": 1878.0, "ask": 1.34, "ask_size": 1652.0, "iv": 0.5217, "open_interest": 204.0, "volume": 0.0, "delta": -0.2699, "gamma": 0.0553, "vega": 0.0403, "theta": -0.0099, "rho": -0.0175, "theo": 1.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-30T11:15:55", "percent_change": 0.0, "prev_day_close": 1.21000003814697}, {"option": "SILJ270219C00021000", "bid": 3.4, "bid_size": 1346.0, "ask": 4.25, "ask_size": 2228.0, "iv": 0.5258, "open_interest": 9.0, "volume": 0.0, "delta": 0.727, "gamma": 0.0583, "vega": 0.044, "theta": -0.0098, "rho": 0.0382, "theo": 3.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-29T14:24:47", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "SILJ270219P00021000", "bid": 1.18, "bid_size": 1604.0, "ask": 1.71, "ask_size": 715.0, "iv": 0.4967, "open_interest": 22.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.0621, "vega": 0.0442, "theta": -0.0108, "rho": -0.0212, "theo": 1.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-10-30T15:19:00", "percent_change": 0.0, "prev_day_close": 1.75999999046326}, {"option": "SILJ270219C00022000", "bid": 2.75, "bid_size": 2148.0, "ask": 3.55, "ask_size": 2200.0, "iv": 0.4992, "open_interest": 148.0, "volume": 0.0, "delta": 0.6651, "gamma": 0.0631, "vega": 0.0472, "theta": -0.0106, "rho": 0.0357, "theo": 3.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-10-30T11:16:05", "percent_change": 0.0, "prev_day_close": 2.73000001907349}, {"option": "SILJ270219P00022000", "bid": 1.62, "bid_size": 1509.0, "ask": 2.13, "ask_size": 289.0, "iv": 0.4922, "open_interest": 59.0, "volume": 0.0, "delta": -0.398, "gamma": 0.0672, "vega": 0.047, "theta": -0.0115, "rho": -0.0249, "theo": 1.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T14:01:47", "percent_change": 0.0, "prev_day_close": 2.2700001001358}, {"option": "SILJ270219C00023000", "bid": 2.44, "bid_size": 664.0, "ask": 3.05, "ask_size": 2950.0, "iv": 0.517, "open_interest": 342.0, "volume": 5.0, "delta": 0.6016, "gamma": 0.0661, "vega": 0.0493, "theta": -0.0111, "rho": 0.0328, "theo": 2.7029, "change": 0.825, "open": 2.89, "high": 3.1, "low": 2.89, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T15:46:14", "percent_change": 36.2637, "prev_day_close": 2.27499997615814}, {"option": "SILJ270219P00023000", "bid": 2.19, "bid_size": 659.0, "ask": 2.96, "ask_size": 1469.0, "iv": 0.5293, "open_interest": 37.0, "volume": 3.0, "delta": -0.4655, "gamma": 0.0702, "vega": 0.0485, "theta": -0.0119, "rho": -0.0287, "theo": 2.4741, "change": -0.305, "open": 2.43, "high": 2.43, "low": 2.42, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-02T09:30:05", "percent_change": -11.1927, "prev_day_close": 2.72500002384186}, {"option": "SILJ270219C00024000", "bid": 1.94, "bid_size": 2346.0, "ask": 2.68, "ask_size": 2476.0, "iv": 0.5158, "open_interest": 193.0, "volume": 0.0, "delta": 0.539, "gamma": 0.0672, "vega": 0.0502, "theta": -0.0114, "rho": 0.0298, "theo": 2.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T14:13:29", "percent_change": 0.0, "prev_day_close": 1.87999993562698}, {"option": "SILJ270219P00024000", "bid": 2.71, "bid_size": 1629.0, "ask": 3.85, "ask_size": 1877.0, "iv": 0.5534, "open_interest": 327.0, "volume": 0.0, "delta": -0.5318, "gamma": 0.071, "vega": 0.0486, "theta": -0.012, "rho": -0.0321, "theo": 3.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-10-30T09:41:57", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SILJ270219C00025000", "bid": 1.6, "bid_size": 2426.0, "ask": 2.2, "ask_size": 2644.0, "iv": 0.5084, "open_interest": 483.0, "volume": 14.0, "delta": 0.4792, "gamma": 0.0667, "vega": 0.05, "theta": -0.0115, "rho": 0.0268, "theo": 1.9141, "change": 0.335, "open": 2.07, "high": 2.07, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T14:13:43", "percent_change": 21.4058, "prev_day_close": 1.56499999761581}, {"option": "SILJ270219P00025000", "bid": 3.5, "bid_size": 914.0, "ask": 4.05, "ask_size": 1024.0, "iv": 0.5223, "open_interest": 1140.0, "volume": 3.0, "delta": -0.5945, "gamma": 0.0698, "vega": 0.0476, "theta": -0.0118, "rho": -0.0356, "theo": 3.7222, "change": -0.35, "open": 3.6, "high": 3.65, "low": 3.6, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-02T15:47:15", "percent_change": -8.75, "prev_day_close": 4.0}, {"option": "SILJ270219C00026000", "bid": 0.8, "bid_size": 2769.0, "ask": 1.9, "ask_size": 2409.0, "iv": 0.4608, "open_interest": 559.0, "volume": 0.0, "delta": 0.4237, "gamma": 0.0647, "vega": 0.0488, "theta": -0.0113, "rho": 0.0239, "theo": 1.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T13:51:11", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "SILJ270219P00026000", "bid": 4.05, "bid_size": 1521.0, "ask": 4.85, "ask_size": 1082.0, "iv": 0.5167, "open_interest": 412.0, "volume": 6.0, "delta": -0.6521, "gamma": 0.067, "vega": 0.0455, "theta": -0.0114, "rho": -0.0386, "theo": 4.4419, "change": -0.56, "open": 4.3, "high": 4.3, "low": 4.1, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-11-02T13:06:47", "percent_change": -11.7895, "prev_day_close": 4.75}, {"option": "SILJ270219C00027000", "bid": 0.94, "bid_size": 2841.0, "ask": 1.54, "ask_size": 2156.0, "iv": 0.4939, "open_interest": 805.0, "volume": 17.0, "delta": 0.3732, "gamma": 0.0616, "vega": 0.047, "theta": -0.011, "rho": 0.0212, "theo": 1.361, "change": 0.23, "open": 1.55, "high": 1.55, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T12:45:24", "percent_change": 19.6581, "prev_day_close": 1.1700000166893}, {"option": "SILJ270219P00027000", "bid": 4.7, "bid_size": 1231.0, "ask": 5.8, "ask_size": 1322.0, "iv": 0.5285, "open_interest": 79.0, "volume": 0.0, "delta": -0.7037, "gamma": 0.063, "vega": 0.0429, "theta": -0.0107, "rho": -0.0414, "theo": 5.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-26T09:34:35", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "SILJ270219C00028000", "bid": 0.71, "bid_size": 3023.0, "ask": 1.43, "ask_size": 2855.0, "iv": 0.5069, "open_interest": 1072.0, "volume": 0.0, "delta": 0.3282, "gamma": 0.058, "vega": 0.0448, "theta": -0.0106, "rho": 0.0188, "theo": 1.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T14:16:47", "percent_change": 0.0, "prev_day_close": 1.03500002622604}, {"option": "SILJ270219P00028000", "bid": 5.45, "bid_size": 1140.0, "ask": 6.2, "ask_size": 306.0, "iv": 0.4726, "open_interest": 95.0, "volume": 0.0, "delta": -0.7488, "gamma": 0.0584, "vega": 0.0399, "theta": -0.01, "rho": -0.0442, "theo": 6.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-10-29T12:21:08", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SILJ270219C00029000", "bid": 0.56, "bid_size": 2772.0, "ask": 1.11, "ask_size": 1977.0, "iv": 0.4966, "open_interest": 1707.0, "volume": 5.0, "delta": 0.2886, "gamma": 0.0539, "vega": 0.0422, "theta": -0.0101, "rho": 0.0166, "theo": 0.9824, "change": 0.24, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-02T12:46:57", "percent_change": 31.1688, "prev_day_close": 0.769999980926514}, {"option": "SILJ270219P00029000", "bid": 6.25, "bid_size": 1499.0, "ask": 7.15, "ask_size": 571.0, "iv": 0.4813, "open_interest": 179.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.0533, "vega": 0.0367, "theta": -0.0092, "rho": -0.0462, "theo": 6.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-09-30T11:02:58", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SILJ270219C00030000", "bid": 0.57, "bid_size": 2909.0, "ask": 1.18, "ask_size": 3099.0, "iv": 0.5482, "open_interest": 3757.0, "volume": 3.0, "delta": 0.2539, "gamma": 0.0498, "vega": 0.0395, "theta": -0.0096, "rho": 0.0146, "theo": 0.8411, "change": 0.175, "open": 0.85, "high": 0.88, "low": 0.85, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-02T11:09:03", "percent_change": 24.8227, "prev_day_close": 0.7049999833107}, {"option": "SILJ270219P00030000", "bid": 7.2, "bid_size": 1345.0, "ask": 7.95, "ask_size": 364.0, "iv": 0.4816, "open_interest": 174.0, "volume": 1.0, "delta": -0.8213, "gamma": 0.0483, "vega": 0.033, "theta": -0.0083, "rho": -0.0482, "theo": 7.7543, "change": -0.925, "open": 7.35, "high": 7.35, "low": 7.35, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-02T10:58:30", "percent_change": -11.1782, "prev_day_close": 8.27500009536743}, {"option": "SILJ270219C00031000", "bid": 0.51, "bid_size": 2145.0, "ask": 1.0, "ask_size": 2993.0, "iv": 0.5556, "open_interest": 1440.0, "volume": 0.0, "delta": 0.2238, "gamma": 0.0458, "vega": 0.0368, "theta": -0.0091, "rho": 0.0129, "theo": 0.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T13:50:46", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "SILJ270219P00031000", "bid": 7.95, "bid_size": 1062.0, "ask": 8.9, "ask_size": 396.0, "iv": 0.4596, "open_interest": 53.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0435, "vega": 0.0304, "theta": -0.0075, "rho": -0.0504, "theo": 8.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.72, "last_trade_time": "2026-10-14T10:55:56", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SILJ270219C00032000", "bid": 0.42, "bid_size": 2436.0, "ask": 0.74, "ask_size": 1839.0, "iv": 0.541, "open_interest": 693.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0419, "vega": 0.0342, "theta": -0.0085, "rho": 0.0115, "theo": 0.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T15:24:35", "percent_change": 0.0, "prev_day_close": 0.544999986886978}, {"option": "SILJ270219P00032000", "bid": 9.4, "bid_size": 215.0, "ask": 9.7, "ask_size": 133.0, "iv": 0.5465, "open_interest": 344.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.039, "vega": 0.0272, "theta": -0.0067, "rho": -0.052, "theo": 9.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-10-20T14:29:14", "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "SILJ270219C00033000", "bid": 0.4, "bid_size": 1912.0, "ask": 0.61, "ask_size": 494.0, "iv": 0.5498, "open_interest": 449.0, "volume": 5.0, "delta": 0.1753, "gamma": 0.0382, "vega": 0.0317, "theta": -0.008, "rho": 0.0102, "theo": 0.5457, "change": 0.065, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T11:00:55", "percent_change": 12.8713, "prev_day_close": 0.504999995231628}, {"option": "SILJ270219P00033000", "bid": 9.75, "bid_size": 1077.0, "ask": 10.7, "ask_size": 357.0, "iv": 0.3915, "open_interest": 10.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0349, "vega": 0.0248, "theta": -0.0059, "rho": -0.0539, "theo": 10.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.87, "last_trade_time": "2026-10-30T15:20:55", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "SILJ270219C00034000", "bid": 0.27, "bid_size": 3697.0, "ask": 0.77, "ask_size": 3291.0, "iv": 0.5854, "open_interest": 491.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.0349, "vega": 0.0294, "theta": -0.0075, "rho": 0.0091, "theo": 0.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-10-30T15:13:22", "percent_change": 0.0, "prev_day_close": 0.339999996125698}, {"option": "SILJ270219P00034000", "bid": 10.65, "bid_size": 1578.0, "ask": 11.65, "ask_size": 464.0, "iv": 0.0, "open_interest": 204.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0312, "vega": 0.0225, "theta": -0.0051, "rho": -0.0559, "theo": 11.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-23T14:03:31", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SILJ270219C00035000", "bid": 0.36, "bid_size": 30.0, "ask": 0.67, "ask_size": 3353.0, "iv": 0.613, "open_interest": 7379.0, "volume": 8.0, "delta": 0.139, "gamma": 0.0318, "vega": 0.0272, "theta": -0.007, "rho": 0.0081, "theo": 0.4203, "change": 0.025, "open": 0.43, "high": 0.43, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T14:41:34", "percent_change": 6.84931, "prev_day_close": 0.365000009536743}, {"option": "SILJ270219P00035000", "bid": 11.55, "bid_size": 350.0, "ask": 12.55, "ask_size": 125.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0278, "vega": 0.02, "theta": -0.0044, "rho": -0.0572, "theo": 12.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.66, "last_trade_time": "2026-09-25T13:17:15", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "SILJ270219C00036000", "bid": 0.07, "bid_size": 4039.0, "ask": 0.67, "ask_size": 3276.0, "iv": 0.5866, "open_interest": 135.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.029, "vega": 0.0252, "theta": -0.0066, "rho": 0.0072, "theo": 0.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T10:24:04", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "SILJ270219P00036000", "bid": 12.45, "bid_size": 358.0, "ask": 13.65, "ask_size": 206.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0248, "vega": 0.0182, "theta": -0.0038, "rho": -0.0589, "theo": 13.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6749997138977}, {"option": "SILJ270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 3245.0, "iv": 0.5864, "open_interest": 1898.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0265, "vega": 0.0233, "theta": -0.0062, "rho": 0.0065, "theo": 0.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T09:38:12", "percent_change": 0.0, "prev_day_close": 0.219999993219972}, {"option": "SILJ270219P00037000", "bid": 13.5, "bid_size": 334.0, "ask": 14.6, "ask_size": 215.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0222, "vega": 0.0166, "theta": -0.0032, "rho": -0.0603, "theo": 14.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-09-10T15:14:48", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "SILJ270219C00038000", "bid": 0.04, "bid_size": 3604.0, "ask": 0.59, "ask_size": 3273.0, "iv": 0.6127, "open_interest": 540.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.0243, "vega": 0.0216, "theta": -0.0058, "rho": 0.0058, "theo": 0.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-16T14:15:09", "percent_change": 0.0, "prev_day_close": 0.195000002160668}, {"option": "SILJ270219P00038000", "bid": 14.5, "bid_size": 334.0, "ask": 15.45, "ask_size": 126.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0198, "vega": 0.0146, "theta": -0.0026, "rho": -0.062, "theo": 15.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.62, "last_trade_time": "2026-10-30T15:20:55", "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "SILJ270219C00039000", "bid": 0.02, "bid_size": 4077.0, "ask": 0.36, "ask_size": 1087.0, "iv": 0.5702, "open_interest": 404.0, "volume": 0.0, "delta": 0.091, "gamma": 0.0222, "vega": 0.02, "theta": -0.0055, "rho": 0.0053, "theo": 0.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-10-21T14:56:54", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "SILJ270219P00039000", "bid": 15.4, "bid_size": 350.0, "ask": 17.4, "ask_size": 367.0, "iv": 0.693, "open_interest": 6.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0178, "vega": 0.0135, "theta": -0.002, "rho": -0.0636, "theo": 16.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-09-11T10:38:13", "percent_change": 0.0, "prev_day_close": 16.6750001907349}, {"option": "SILJ270219C00040000", "bid": 0.2, "bid_size": 202.0, "ask": 0.32, "ask_size": 1183.0, "iv": 0.6308, "open_interest": 6303.0, "volume": 3.0, "delta": 0.0825, "gamma": 0.0204, "vega": 0.0186, "theta": -0.0051, "rho": 0.0048, "theo": 0.2382, "change": 0.025, "open": 0.24, "high": 0.29, "low": 0.24, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T11:03:18", "percent_change": 11.1111, "prev_day_close": 0.225000001490116}, {"option": "SILJ270219P00040000", "bid": 16.4, "bid_size": 352.0, "ask": 17.55, "ask_size": 219.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.016, "vega": 0.0124, "theta": -0.0016, "rho": -0.0654, "theo": 17.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.86, "last_trade_time": "2026-09-25T13:17:15", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "SILJ270219C00045000", "bid": 0.09, "bid_size": 1158.0, "ask": 0.26, "ask_size": 3391.0, "iv": 0.6759, "open_interest": 13452.0, "volume": 31.0, "delta": 0.0528, "gamma": 0.0136, "vega": 0.0132, "theta": -0.0038, "rho": 0.0031, "theo": 0.1489, "change": 0.01, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T15:46:58", "percent_change": 5.88235, "prev_day_close": 0.170000001788139}, {"option": "SILJ270219P00045000", "bid": 21.25, "bid_size": 266.0, "ask": 23.75, "ask_size": 248.0, "iv": 0.8909, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 22.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.625}, {"option": "SILJ270521C00015000", "bid": 8.45, "bid_size": 606.0, "ask": 9.45, "ask_size": 845.0, "iv": 0.5496, "open_interest": 1.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0193, "vega": 0.029, "theta": -0.003, "rho": 0.0668, "theo": 8.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.96, "last_trade_time": "2026-10-15T14:03:43", "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "SILJ270521P00015000", "bid": 0.42, "bid_size": 1009.0, "ask": 0.56, "ask_size": 333.0, "iv": 0.5468, "open_interest": 33.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0202, "vega": 0.0297, "theta": -0.0041, "rho": -0.0134, "theo": 0.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-29T10:05:40", "percent_change": 0.0, "prev_day_close": 0.604999989271164}, {"option": "SILJ270521C00019000", "bid": 5.6, "bid_size": 867.0, "ask": 6.5, "ask_size": 2029.0, "iv": 0.5381, "open_interest": 14.0, "volume": 0.0, "delta": 0.811, "gamma": 0.0361, "vega": 0.0512, "theta": -0.006, "rho": 0.0666, "theo": 5.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-10-29T15:15:44", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "SILJ270521P00019000", "bid": 1.33, "bid_size": 1201.0, "ask": 1.75, "ask_size": 1398.0, "iv": 0.5381, "open_interest": 118.0, "volume": 11.0, "delta": -0.2458, "gamma": 0.0387, "vega": 0.052, "theta": -0.007, "rho": -0.0303, "theo": 1.4811, "change": -0.33, "open": 1.38, "high": 1.43, "low": 1.38, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-02T12:37:34", "percent_change": -18.75, "prev_day_close": 1.75999999046326}, {"option": "SILJ270521C00020000", "bid": 5.05, "bid_size": 607.0, "ask": 5.8, "ask_size": 2327.0, "iv": 0.5333, "open_interest": 8.0, "volume": 1.0, "delta": 0.7687, "gamma": 0.0398, "vega": 0.056, "theta": -0.0067, "rho": 0.0648, "theo": 5.3691, "change": 0.835, "open": 5.71, "high": 5.71, "low": 5.71, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-11-02T10:42:43", "percent_change": 17.1282, "prev_day_close": 4.875}, {"option": "SILJ270521P00020000", "bid": 1.7, "bid_size": 1110.0, "ask": 2.12, "ask_size": 1072.0, "iv": 0.5337, "open_interest": 12.0, "volume": 0.0, "delta": -0.2914, "gamma": 0.0429, "vega": 0.0565, "theta": -0.0077, "rho": -0.0352, "theo": 1.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-10-30T14:39:26", "percent_change": 0.0, "prev_day_close": 1.97000002861023}, {"option": "SILJ270521C00021000", "bid": 4.4, "bid_size": 1479.0, "ask": 5.1, "ask_size": 1705.0, "iv": 0.5129, "open_interest": 53.0, "volume": 1.0, "delta": 0.7246, "gamma": 0.0428, "vega": 0.0601, "theta": -0.0073, "rho": 0.0624, "theo": 4.7996, "change": 0.695, "open": 5.02, "high": 5.02, "low": 5.02, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-11-02T14:19:52", "percent_change": 16.0694, "prev_day_close": 4.32500004768372}, {"option": "SILJ270521P00021000", "bid": 1.98, "bid_size": 1590.0, "ask": 2.55, "ask_size": 965.0, "iv": 0.5187, "open_interest": 59.0, "volume": 86.0, "delta": -0.3394, "gamma": 0.0466, "vega": 0.0602, "theta": -0.0083, "rho": -0.04, "theo": 2.2795, "change": -0.295, "open": 2.18, "high": 2.18, "low": 2.16, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-11-02T10:52:26", "percent_change": -11.9675, "prev_day_close": 2.46499991416931}, {"option": "SILJ270521C00022000", "bid": 4.0, "bid_size": 837.0, "ask": 4.7, "ask_size": 2164.0, "iv": 0.5307, "open_interest": 10.0, "volume": 0.0, "delta": 0.6794, "gamma": 0.0453, "vega": 0.0634, "theta": -0.0078, "rho": 0.0597, "theo": 4.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-10-29T15:24:35", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "SILJ270521P00022000", "bid": 2.31, "bid_size": 1975.0, "ask": 3.15, "ask_size": 1433.0, "iv": 0.5145, "open_interest": 362.0, "volume": 71.0, "delta": -0.3888, "gamma": 0.0496, "vega": 0.063, "theta": -0.0087, "rho": -0.0447, "theo": 2.7656, "change": -0.3, "open": 2.65, "high": 2.7, "low": 2.62, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T13:12:23", "percent_change": -10.0, "prev_day_close": 3.0}, {"option": "SILJ270521C00023000", "bid": 3.5, "bid_size": 1653.0, "ask": 4.45, "ask_size": 2702.0, "iv": 0.5439, "open_interest": 187.0, "volume": 7.0, "delta": 0.6341, "gamma": 0.047, "vega": 0.0658, "theta": -0.0081, "rho": 0.0567, "theo": 3.8196, "change": 0.4, "open": 3.98, "high": 3.98, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T15:50:51", "percent_change": 11.7647, "prev_day_close": 3.39999997615814}, {"option": "SILJ270521P00023000", "bid": 2.6, "bid_size": 1726.0, "ask": 4.1, "ask_size": 1780.0, "iv": 0.5268, "open_interest": 94.0, "volume": 23.0, "delta": -0.4385, "gamma": 0.0518, "vega": 0.0646, "theta": -0.0091, "rho": -0.0492, "theo": 3.3075, "change": -0.375, "open": 3.15, "high": 3.2, "low": 3.15, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T12:36:30", "percent_change": -10.4895, "prev_day_close": 3.57500004768372}, {"option": "SILJ270521C00024000", "bid": 2.94, "bid_size": 2036.0, "ask": 3.65, "ask_size": 1824.0, "iv": 0.5049, "open_interest": 64.0, "volume": 128.0, "delta": 0.5896, "gamma": 0.048, "vega": 0.0673, "theta": -0.0084, "rho": 0.0535, "theo": 3.4053, "change": 0.3, "open": 3.6, "high": 3.6, "low": 3.3, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-02T14:55:44", "percent_change": 9.83607, "prev_day_close": 3.04999995231628}, {"option": "SILJ270521P00024000", "bid": 3.55, "bid_size": 1080.0, "ask": 4.75, "ask_size": 1752.0, "iv": 0.5589, "open_interest": 648.0, "volume": 200.0, "delta": -0.4875, "gamma": 0.0532, "vega": 0.0653, "theta": -0.0093, "rho": -0.0532, "theo": 3.9039, "change": -0.36, "open": 3.69, "high": 3.74, "low": 3.69, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-11-02T09:53:28", "percent_change": -8.78049, "prev_day_close": 4.09999990463257}, {"option": "SILJ270521C00025000", "bid": 2.68, "bid_size": 2084.0, "ask": 3.35, "ask_size": 1937.0, "iv": 0.5197, "open_interest": 169.0, "volume": 23.0, "delta": 0.5466, "gamma": 0.0484, "vega": 0.0681, "theta": -0.0086, "rho": 0.0502, "theo": 3.0374, "change": 0.32, "open": 3.26, "high": 3.26, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T15:44:23", "percent_change": 11.9403, "prev_day_close": 2.67999994754791}, {"option": "SILJ270521P00025000", "bid": 4.15, "bid_size": 1385.0, "ask": 5.0, "ask_size": 947.0, "iv": 0.5268, "open_interest": 479.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.0537, "vega": 0.0649, "theta": -0.0094, "rho": -0.0567, "theo": 4.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T15:00:07", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "SILJ270521C00026000", "bid": 2.57, "bid_size": 85.0, "ask": 2.93, "ask_size": 1850.0, "iv": 0.531, "open_interest": 899.0, "volume": 104.0, "delta": 0.5055, "gamma": 0.0482, "vega": 0.0681, "theta": -0.0087, "rho": 0.0469, "theo": 2.7122, "change": 0.225, "open": 2.95, "high": 3.0, "low": 2.68, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-11-02T14:55:40", "percent_change": 9.16497, "prev_day_close": 2.45500004291534}, {"option": "SILJ270521P00026000", "bid": 4.85, "bid_size": 814.0, "ask": 5.4, "ask_size": 179.0, "iv": 0.5069, "open_interest": 12.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.0535, "vega": 0.064, "theta": -0.0094, "rho": -0.0599, "theo": 5.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-21T09:49:51", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "SILJ270521C00027000", "bid": 2.06, "bid_size": 2212.0, "ask": 2.76, "ask_size": 2005.0, "iv": 0.5261, "open_interest": 127.0, "volume": 0.0, "delta": 0.4667, "gamma": 0.0475, "vega": 0.0676, "theta": -0.0087, "rho": 0.0437, "theo": 2.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-10-30T15:18:14", "percent_change": 0.0, "prev_day_close": 2.16499996185303}, {"option": "SILJ270521P00027000", "bid": 5.5, "bid_size": 1350.0, "ask": 6.55, "ask_size": 1678.0, "iv": 0.5361, "open_interest": 338.0, "volume": 0.0, "delta": -0.623, "gamma": 0.0526, "vega": 0.0619, "theta": -0.0092, "rho": -0.0621, "theo": 5.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-10-26T11:14:45", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SILJ270521C00028000", "bid": 1.94, "bid_size": 1978.0, "ask": 2.5, "ask_size": 2070.0, "iv": 0.5389, "open_interest": 755.0, "volume": 0.0, "delta": 0.4305, "gamma": 0.0465, "vega": 0.0665, "theta": -0.0086, "rho": 0.0406, "theo": 2.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-30T14:53:11", "percent_change": 0.0, "prev_day_close": 1.81999999284744}, {"option": "SILJ270521P00028000", "bid": 6.25, "bid_size": 1008.0, "ask": 6.95, "ask_size": 375.0, "iv": 0.5066, "open_interest": 71.0, "volume": 1.0, "delta": -0.6626, "gamma": 0.0512, "vega": 0.0598, "theta": -0.009, "rho": -0.0647, "theo": 6.7471, "change": -0.44, "open": 6.51, "high": 6.51, "low": 6.51, "tick": "down", "last_trade_price": 6.51, "last_trade_time": "2026-11-02T11:24:57", "percent_change": -6.33094, "prev_day_close": 6.95000004768372}, {"option": "SILJ270521C00029000", "bid": 1.69, "bid_size": 2075.0, "ask": 2.28, "ask_size": 2073.0, "iv": 0.5408, "open_interest": 83.0, "volume": 0.0, "delta": 0.3969, "gamma": 0.0451, "vega": 0.0651, "theta": -0.0085, "rho": 0.0377, "theo": 1.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T15:01:12", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SILJ270521P00029000", "bid": 6.95, "bid_size": 1035.0, "ask": 8.2, "ask_size": 1226.0, "iv": 0.5399, "open_interest": 18.0, "volume": 0.0, "delta": -0.6991, "gamma": 0.0493, "vega": 0.0565, "theta": -0.0087, "rho": -0.0661, "theo": 7.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-12T09:30:06", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SILJ270521C00030000", "bid": 1.35, "bid_size": 2703.0, "ask": 1.95, "ask_size": 1416.0, "iv": 0.5228, "open_interest": 830.0, "volume": 3.0, "delta": 0.3659, "gamma": 0.0436, "vega": 0.0633, "theta": -0.0083, "rho": 0.0349, "theo": 1.7564, "change": 0.2, "open": 1.85, "high": 1.85, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-02T15:07:51", "percent_change": 12.987, "prev_day_close": 1.54000002145767}, {"option": "SILJ270521P00030000", "bid": 7.8, "bid_size": 563.0, "ask": 8.65, "ask_size": 457.0, "iv": 0.5096, "open_interest": 97.0, "volume": 0.0, "delta": -0.7323, "gamma": 0.0471, "vega": 0.0539, "theta": -0.0083, "rho": -0.0678, "theo": 8.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.86, "last_trade_time": "2026-10-30T15:06:20", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "SILJ270521C00031000", "bid": 1.05, "bid_size": 2472.0, "ask": 1.91, "ask_size": 2053.0, "iv": 0.5267, "open_interest": 324.0, "volume": 10.0, "delta": 0.3374, "gamma": 0.0419, "vega": 0.0614, "theta": -0.0081, "rho": 0.0324, "theo": 1.5849, "change": 0.145, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-02T12:41:41", "percent_change": 9.76431, "prev_day_close": 1.48500001430511}, {"option": "SILJ270521P00031000", "bid": 8.6, "bid_size": 900.0, "ask": 9.4, "ask_size": 356.0, "iv": 0.4943, "open_interest": 57.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.0446, "vega": 0.0503, "theta": -0.0078, "rho": -0.0685, "theo": 9.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.56, "last_trade_time": "2026-10-30T11:44:02", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "SILJ270521C00032000", "bid": 1.2, "bid_size": 2256.0, "ask": 1.76, "ask_size": 2043.0, "iv": 0.5563, "open_interest": 184.0, "volume": 0.0, "delta": 0.3114, "gamma": 0.0401, "vega": 0.0593, "theta": -0.0079, "rho": 0.03, "theo": 1.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-10-30T15:17:22", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SILJ270521P00032000", "bid": 9.4, "bid_size": 864.0, "ask": 10.2, "ask_size": 150.0, "iv": 0.4748, "open_interest": 4.0, "volume": 0.0, "delta": -0.7893, "gamma": 0.042, "vega": 0.0472, "theta": -0.0074, "rho": -0.0698, "theo": 10.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-10-21T09:50:42", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "SILJ270521C00033000", "bid": 0.87, "bid_size": 1706.0, "ask": 1.63, "ask_size": 1386.0, "iv": 0.5441, "open_interest": 52.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.0383, "vega": 0.0571, "theta": -0.0077, "rho": 0.0278, "theo": 1.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-26T12:53:10", "percent_change": 0.0, "prev_day_close": 1.21500000357628}, {"option": "SILJ270521P00033000", "bid": 10.3, "bid_size": 915.0, "ask": 11.15, "ask_size": 297.0, "iv": 0.481, "open_interest": 11.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.0394, "vega": 0.0442, "theta": -0.0068, "rho": -0.0693, "theo": 11.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-10-30T13:31:17", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "SILJ270521C00034000", "bid": 0.43, "bid_size": 2732.0, "ask": 1.51, "ask_size": 2064.0, "iv": 0.5176, "open_interest": 54.0, "volume": 0.0, "delta": 0.2659, "gamma": 0.0365, "vega": 0.0549, "theta": -0.0075, "rho": 0.0258, "theo": 1.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-10-28T13:15:39", "percent_change": 0.0, "prev_day_close": 1.01000002026558}, {"option": "SILJ270521P00034000", "bid": 11.15, "bid_size": 944.0, "ask": 12.1, "ask_size": 379.0, "iv": 0.4744, "open_interest": 2.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.0368, "vega": 0.0403, "theta": -0.0063, "rho": -0.0708, "theo": 11.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.56, "last_trade_time": "2026-10-19T14:08:36", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "SILJ270521C00035000", "bid": 0.96, "bid_size": 1546.0, "ask": 1.34, "ask_size": 2109.0, "iv": 0.5764, "open_interest": 1059.0, "volume": 2.0, "delta": 0.246, "gamma": 0.0347, "vega": 0.0526, "theta": -0.0072, "rho": 0.0239, "theo": 1.0776, "change": 0.145, "open": 1.21, "high": 1.21, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T12:59:19", "percent_change": 15.1832, "prev_day_close": 0.9549999833107}, {"option": "SILJ270521P00035000", "bid": 11.9, "bid_size": 1060.0, "ask": 13.0, "ask_size": 364.0, "iv": 0.4179, "open_interest": 9.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.0342, "vega": 0.0379, "theta": -0.0058, "rho": -0.0725, "theo": 12.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-10-30T15:19:32", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SILJ270521C00036000", "bid": 0.76, "bid_size": 2484.0, "ask": 1.31, "ask_size": 2470.0, "iv": 0.5769, "open_interest": 140.0, "volume": 0.0, "delta": 0.2282, "gamma": 0.033, "vega": 0.0505, "theta": -0.007, "rho": 0.0223, "theo": 0.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-30T15:15:21", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "SILJ270521P00036000", "bid": 12.9, "bid_size": 942.0, "ask": 13.8, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0317, "vega": 0.0353, "theta": -0.0052, "rho": -0.0729, "theo": 13.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "SILJ270521C00037000", "bid": 0.08, "bid_size": 2913.0, "ask": 1.23, "ask_size": 2225.0, "iv": 0.517, "open_interest": 36.0, "volume": 0.0, "delta": 0.2119, "gamma": 0.0313, "vega": 0.0483, "theta": -0.0068, "rho": 0.0207, "theo": 0.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T14:23:19", "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "SILJ270521P00037000", "bid": 13.7, "bid_size": 493.0, "ask": 14.95, "ask_size": 229.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8865, "gamma": 0.0293, "vega": 0.0316, "theta": -0.0047, "rho": -0.0729, "theo": 14.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9749999046326}, {"option": "SILJ270521C00038000", "bid": 0.6, "bid_size": 2036.0, "ask": 1.16, "ask_size": 1690.0, "iv": 0.5878, "open_interest": 8.0, "volume": 0.0, "delta": 0.1968, "gamma": 0.0297, "vega": 0.0462, "theta": -0.0065, "rho": 0.0193, "theo": 0.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-23T09:30:23", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "SILJ270521P00038000", "bid": 14.65, "bid_size": 477.0, "ask": 15.85, "ask_size": 225.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.0271, "vega": 0.0295, "theta": -0.0042, "rho": -0.0738, "theo": 15.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7249999046326}, {"option": "SILJ270521C00039000", "bid": 0.37, "bid_size": 3132.0, "ask": 1.1, "ask_size": 2753.0, "iv": 0.5746, "open_interest": 41.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0281, "vega": 0.0442, "theta": -0.0063, "rho": 0.018, "theo": 0.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-14T14:05:32", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "SILJ270521P00039000", "bid": 15.7, "bid_size": 479.0, "ask": 17.45, "ask_size": 516.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.025, "vega": 0.0274, "theta": -0.0037, "rho": -0.0751, "theo": 16.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8249998092651}, {"option": "SILJ270521C00040000", "bid": 0.42, "bid_size": 3235.0, "ask": 0.86, "ask_size": 1566.0, "iv": 0.5701, "open_interest": 2017.0, "volume": 10.0, "delta": 0.1711, "gamma": 0.0267, "vega": 0.0423, "theta": -0.006, "rho": 0.0168, "theo": 0.7079, "change": 0.01, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T14:48:21", "percent_change": 1.35135, "prev_day_close": 0.740000009536743}, {"option": "SILJ270521P00040000", "bid": 16.65, "bid_size": 409.0, "ask": 18.35, "ask_size": 340.0, "iv": 0.5574, "open_interest": 7.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.023, "vega": 0.025, "theta": -0.0032, "rho": -0.0744, "theo": 17.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.98, "last_trade_time": "2026-10-30T15:19:32", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "SILJ270521C00045000", "bid": 0.42, "bid_size": 2024.0, "ask": 0.62, "ask_size": 1953.0, "iv": 0.6188, "open_interest": 376.0, "volume": 3.0, "delta": 0.1233, "gamma": 0.0205, "vega": 0.0338, "theta": -0.005, "rho": 0.0122, "theo": 0.4905, "change": 0.06, "open": 0.49, "high": 0.54, "low": 0.49, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T13:00:27", "percent_change": 12.766, "prev_day_close": 0.470000013709068}, {"option": "SILJ270521P00045000", "bid": 21.4, "bid_size": 320.0, "ask": 23.2, "ask_size": 332.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0152, "vega": 0.0157, "theta": -0.0011, "rho": -0.0792, "theo": 22.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.625}, {"option": "SILJ280121C00010000", "bid": 12.1, "bid_size": 1809.0, "ask": 14.6, "ask_size": 1791.0, "iv": 0.0, "open_interest": 791.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0058, "vega": 0.0194, "theta": 0.0, "rho": 0.0981, "theo": 14.0792, "change": 1.375, "open": 14.3, "high": 14.3, "low": 14.3, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-11-02T11:21:20", "percent_change": 10.6383, "prev_day_close": 12.9249997138977}, {"option": "SILJ280121P00010000", "bid": 0.24, "bid_size": 126.0, "ask": 0.58, "ask_size": 1488.0, "iv": 0.6017, "open_interest": 92.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0073, "vega": 0.0236, "theta": -0.0014, "rho": -0.016, "theo": 0.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-20T11:46:25", "percent_change": 0.0, "prev_day_close": 0.314999995753169}, {"option": "SILJ280121C00011000", "bid": 12.7, "bid_size": 733.0, "ask": 13.8, "ask_size": 1888.0, "iv": 0.5676, "open_interest": 184.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0077, "vega": 0.022, "theta": 0.0, "rho": 0.1064, "theo": 13.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.72, "last_trade_time": "2026-10-30T09:47:42", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "SILJ280121P00011000", "bid": 0.36, "bid_size": 502.0, "ask": 0.69, "ask_size": 3830.0, "iv": 0.5838, "open_interest": 16.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0093, "vega": 0.0294, "theta": -0.0018, "rho": -0.0214, "theo": 0.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-08-10T10:24:55", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "SILJ280121C00012000", "bid": 11.9, "bid_size": 676.0, "ask": 13.05, "ask_size": 2056.0, "iv": 0.5734, "open_interest": 536.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0098, "vega": 0.0288, "theta": -0.0003, "rho": 0.1114, "theo": 12.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-10-14T13:41:40", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "SILJ280121P00012000", "bid": 0.49, "bid_size": 725.0, "ask": 0.83, "ask_size": 3358.0, "iv": 0.5674, "open_interest": 21.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0115, "vega": 0.0354, "theta": -0.0021, "rho": -0.0276, "theo": 0.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-08-04T14:50:28", "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "SILJ280121C00013000", "bid": 10.15, "bid_size": 970.0, "ask": 13.0, "ask_size": 1070.0, "iv": 0.5324, "open_interest": 25.0, "volume": 2.0, "delta": 0.9749, "gamma": 0.0121, "vega": 0.0363, "theta": -0.0008, "rho": 0.1151, "theo": 11.6063, "change": 0.95, "open": 11.7, "high": 11.8, "low": 11.7, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-02T11:12:55", "percent_change": 8.75576, "prev_day_close": 10.8499999046326}, {"option": "SILJ280121P00013000", "bid": 0.66, "bid_size": 849.0, "ask": 1.01, "ask_size": 3227.0, "iv": 0.5564, "open_interest": 4.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0138, "vega": 0.042, "theta": -0.0024, "rho": -0.035, "theo": 0.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-05-27T10:30:44", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "SILJ280121C00014000", "bid": 10.35, "bid_size": 594.0, "ask": 11.6, "ask_size": 1031.0, "iv": 0.5655, "open_interest": 32.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0145, "vega": 0.044, "theta": -0.0013, "rho": 0.1178, "theo": 10.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T09:38:29", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "SILJ280121P00014000", "bid": 0.66, "bid_size": 3106.0, "ask": 1.22, "ask_size": 2788.0, "iv": 0.5264, "open_interest": 22.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0161, "vega": 0.0488, "theta": -0.0028, "rho": -0.0434, "theo": 0.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-05-22T10:15:27", "percent_change": 0.0, "prev_day_close": 1.06000000238419}, {"option": "SILJ280121C00015000", "bid": 9.7, "bid_size": 795.0, "ask": 10.55, "ask_size": 1897.0, "iv": 0.5324, "open_interest": 1345.0, "volume": 10.0, "delta": 0.9306, "gamma": 0.0169, "vega": 0.0481, "theta": -0.0018, "rho": 0.1227, "theo": 10.116, "change": 0.85, "open": 10.25, "high": 10.25, "low": 10.25, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-11-02T09:32:04", "percent_change": 9.04255, "prev_day_close": 9.40000009536743}, {"option": "SILJ280121P00015000", "bid": 0.91, "bid_size": 2409.0, "ask": 1.48, "ask_size": 2299.0, "iv": 0.5242, "open_interest": 234.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0185, "vega": 0.0552, "theta": -0.0031, "rho": -0.0525, "theo": 1.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T10:59:34", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "SILJ280121C00016000", "bid": 9.05, "bid_size": 536.0, "ask": 9.9, "ask_size": 1771.0, "iv": 0.5352, "open_interest": 79.0, "volume": 12.0, "delta": 0.9051, "gamma": 0.0193, "vega": 0.0564, "theta": -0.0022, "rho": 0.1226, "theo": 9.4289, "change": 0.775, "open": 9.4, "high": 9.65, "low": 9.4, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-11-02T12:33:18", "percent_change": 8.73239, "prev_day_close": 8.875}, {"option": "SILJ280121P00016000", "bid": 0.29, "bid_size": 2951.0, "ask": 1.77, "ask_size": 1852.0, "iv": 0.4447, "open_interest": 35.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.0208, "vega": 0.0616, "theta": -0.0035, "rho": -0.0626, "theo": 1.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-27T13:17:47", "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "SILJ280121C00017000", "bid": 8.4, "bid_size": 710.0, "ask": 9.0, "ask_size": 1475.0, "iv": 0.5122, "open_interest": 26.0, "volume": 1.0, "delta": 0.8778, "gamma": 0.0217, "vega": 0.064, "theta": -0.0027, "rho": 0.1219, "theo": 8.7764, "change": 0.925, "open": 9.05, "high": 9.05, "low": 9.05, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-11-02T14:18:20", "percent_change": 11.3846, "prev_day_close": 8.12499976158142}, {"option": "SILJ280121P00017000", "bid": 1.51, "bid_size": 1921.0, "ask": 2.09, "ask_size": 1488.0, "iv": 0.518, "open_interest": 31.0, "volume": 40.0, "delta": -0.1998, "gamma": 0.0231, "vega": 0.0678, "theta": -0.0038, "rho": -0.0732, "theo": 1.8433, "change": -0.185, "open": 1.7, "high": 1.75, "low": 1.7, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T12:40:20", "percent_change": -9.56072, "prev_day_close": 1.93499994277954}, {"option": "SILJ280121C00018000", "bid": 7.85, "bid_size": 579.0, "ask": 8.75, "ask_size": 2001.0, "iv": 0.5409, "open_interest": 94.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.0239, "vega": 0.0683, "theta": -0.0031, "rho": 0.1239, "theo": 8.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.45, "last_trade_time": "2026-10-26T12:49:18", "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "SILJ280121P00018000", "bid": 1.87, "bid_size": 1904.0, "ask": 2.29, "ask_size": 22.0, "iv": 0.5048, "open_interest": 848.0, "volume": 0.0, "delta": -0.2292, "gamma": 0.0252, "vega": 0.0735, "theta": -0.0041, "rho": -0.084, "theo": 2.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-10-30T10:52:04", "percent_change": 0.0, "prev_day_close": 2.33500003814697}, {"option": "SILJ280121C00019000", "bid": 7.3, "bid_size": 667.0, "ask": 8.15, "ask_size": 2068.0, "iv": 0.5374, "open_interest": 116.0, "volume": 0.0, "delta": 0.8193, "gamma": 0.0259, "vega": 0.0752, "theta": -0.0035, "rho": 0.121, "theo": 7.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T10:30:04", "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "SILJ280121P00019000", "bid": 2.27, "bid_size": 1808.0, "ask": 2.89, "ask_size": 1333.0, "iv": 0.517, "open_interest": 39.0, "volume": 0.0, "delta": -0.2597, "gamma": 0.0272, "vega": 0.0787, "theta": -0.0044, "rho": -0.0947, "theo": 2.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-10-30T14:01:45", "percent_change": 0.0, "prev_day_close": 2.7150000333786}, {"option": "SILJ280121C00020000", "bid": 6.8, "bid_size": 694.0, "ask": 7.25, "ask_size": 1665.0, "iv": 0.5144, "open_interest": 2565.0, "volume": 206.0, "delta": 0.7887, "gamma": 0.0276, "vega": 0.0789, "theta": -0.0039, "rho": 0.1219, "theo": 7.0785, "change": 0.55, "open": 7.4, "high": 7.5, "low": 7.15, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-02T13:53:17", "percent_change": 8.33333, "prev_day_close": 6.60000014305115}, {"option": "SILJ280121P00020000", "bid": 2.71, "bid_size": 1911.0, "ask": 3.2, "ask_size": 605.0, "iv": 0.5081, "open_interest": 346.0, "volume": 0.0, "delta": -0.291, "gamma": 0.0291, "vega": 0.0832, "theta": -0.0046, "rho": -0.1049, "theo": 3.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-30T10:24:26", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SILJ280121C00021000", "bid": 6.35, "bid_size": 535.0, "ask": 7.3, "ask_size": 2447.0, "iv": 0.5491, "open_interest": 463.0, "volume": 4.0, "delta": 0.758, "gamma": 0.0292, "vega": 0.0845, "theta": -0.0042, "rho": 0.1175, "theo": 6.5906, "change": 0.715, "open": 6.94, "high": 6.94, "low": 6.94, "tick": "no_change", "last_trade_price": 6.94, "last_trade_time": "2026-11-02T10:26:30", "percent_change": 11.4859, "prev_day_close": 6.22499990463257}, {"option": "SILJ280121P00021000", "bid": 3.15, "bid_size": 1975.0, "ask": 3.8, "ask_size": 1092.0, "iv": 0.5128, "open_interest": 65.0, "volume": 0.0, "delta": -0.3229, "gamma": 0.0309, "vega": 0.087, "theta": -0.0049, "rho": -0.1143, "theo": 3.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-10-15T15:59:17", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SILJ280121C00022000", "bid": 5.9, "bid_size": 760.0, "ask": 6.35, "ask_size": 1578.0, "iv": 0.5205, "open_interest": 2347.0, "volume": 2.0, "delta": 0.7273, "gamma": 0.0304, "vega": 0.0875, "theta": -0.0045, "rho": 0.1173, "theo": 6.1373, "change": 0.74, "open": 6.39, "high": 6.39, "low": 6.39, "tick": "up", "last_trade_price": 6.39, "last_trade_time": "2026-11-02T12:33:18", "percent_change": 13.0973, "prev_day_close": 5.64999985694885}, {"option": "SILJ280121P00022000", "bid": 3.95, "bid_size": 906.0, "ask": 4.2, "ask_size": 117.0, "iv": 0.522, "open_interest": 139.0, "volume": 3.0, "delta": -0.3551, "gamma": 0.0326, "vega": 0.0902, "theta": -0.0051, "rho": -0.1236, "theo": 4.0743, "change": -0.175, "open": 3.9, "high": 4.0, "low": 3.9, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T09:30:05", "percent_change": -4.19162, "prev_day_close": 4.17499995231628}, {"option": "SILJ280121C00023000", "bid": 5.55, "bid_size": 268.0, "ask": 6.25, "ask_size": 2308.0, "iv": 0.5424, "open_interest": 424.0, "volume": 0.0, "delta": 0.697, "gamma": 0.0315, "vega": 0.0915, "theta": -0.0048, "rho": 0.1119, "theo": 5.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-10-30T10:03:00", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "SILJ280121P00023000", "bid": 4.25, "bid_size": 1247.0, "ask": 5.0, "ask_size": 866.0, "iv": 0.5218, "open_interest": 46.0, "volume": 0.0, "delta": -0.3874, "gamma": 0.034, "vega": 0.0926, "theta": -0.0053, "rho": -0.1306, "theo": 4.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-10-30T09:58:47", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "SILJ280121C00024000", "bid": 5.15, "bid_size": 584.0, "ask": 5.85, "ask_size": 2373.0, "iv": 0.5416, "open_interest": 473.0, "volume": 2.0, "delta": 0.6672, "gamma": 0.0323, "vega": 0.0937, "theta": -0.005, "rho": 0.1108, "theo": 5.3385, "change": 0.595, "open": 5.57, "high": 5.57, "low": 5.57, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-11-02T12:34:36", "percent_change": 11.9598, "prev_day_close": 4.97499990463257}, {"option": "SILJ280121P00024000", "bid": 4.75, "bid_size": 845.0, "ask": 5.5, "ask_size": 612.0, "iv": 0.5125, "open_interest": 28.0, "volume": 1.0, "delta": -0.4197, "gamma": 0.0354, "vega": 0.0944, "theta": -0.0055, "rho": -0.1383, "theo": 5.2366, "change": -0.52, "open": 4.98, "high": 4.98, "low": 4.98, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-11-02T09:56:54", "percent_change": -9.45455, "prev_day_close": 5.5}, {"option": "SILJ280121C00025000", "bid": 4.85, "bid_size": 394.0, "ask": 5.2, "ask_size": 1527.0, "iv": 0.5301, "open_interest": 2747.0, "volume": 3.0, "delta": 0.6383, "gamma": 0.0329, "vega": 0.0961, "theta": -0.0052, "rho": 0.1052, "theo": 4.9858, "change": 0.57, "open": 5.17, "high": 5.17, "low": 5.17, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-11-02T12:41:10", "percent_change": 12.3913, "prev_day_close": 4.60000014305115}, {"option": "SILJ280121P00025000", "bid": 5.85, "bid_size": 49.0, "ask": 6.0, "ask_size": 34.0, "iv": 0.5324, "open_interest": 701.0, "volume": 0.0, "delta": -0.4516, "gamma": 0.0365, "vega": 0.0951, "theta": -0.0057, "rho": -0.1418, "theo": 5.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T14:01:28", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SILJ280121C00026000", "bid": 4.5, "bid_size": 626.0, "ask": 4.9, "ask_size": 1655.0, "iv": 0.5316, "open_interest": 909.0, "volume": 1.0, "delta": 0.6104, "gamma": 0.0332, "vega": 0.0975, "theta": -0.0053, "rho": 0.1033, "theo": 4.6639, "change": 0.675, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T10:21:37", "percent_change": 15.6069, "prev_day_close": 4.32500004768372}, {"option": "SILJ280121P00026000", "bid": 6.25, "bid_size": 709.0, "ask": 7.0, "ask_size": 1427.0, "iv": 0.538, "open_interest": 134.0, "volume": 1.0, "delta": -0.4831, "gamma": 0.0375, "vega": 0.0954, "theta": -0.0058, "rho": -0.1468, "theo": 6.5294, "change": -0.325, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-02T14:54:33", "percent_change": -4.79705, "prev_day_close": 6.77499985694885}, {"option": "SILJ280121C00027000", "bid": 4.0, "bid_size": 2410.0, "ask": 5.0, "ask_size": 2203.0, "iv": 0.5439, "open_interest": 736.0, "volume": 0.0, "delta": 0.5833, "gamma": 0.0334, "vega": 0.0985, "theta": -0.0054, "rho": 0.0982, "theo": 4.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.03, "last_trade_time": "2026-10-30T15:48:49", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "SILJ280121P00027000", "bid": 6.75, "bid_size": 1366.0, "ask": 7.85, "ask_size": 1662.0, "iv": 0.5386, "open_interest": 135.0, "volume": 0.0, "delta": -0.5139, "gamma": 0.0383, "vega": 0.0951, "theta": -0.006, "rho": -0.1485, "theo": 7.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-10-22T14:45:13", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "SILJ280121C00028000", "bid": 3.75, "bid_size": 2007.0, "ask": 4.4, "ask_size": 1799.0, "iv": 0.5304, "open_interest": 2151.0, "volume": 1.0, "delta": 0.5576, "gamma": 0.0335, "vega": 0.0992, "theta": -0.0055, "rho": 0.0956, "theo": 4.0942, "change": 0.3, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T14:35:12", "percent_change": 7.89474, "prev_day_close": 3.79999995231628}, {"option": "SILJ280121P00028000", "bid": 7.35, "bid_size": 961.0, "ask": 8.35, "ask_size": 942.0, "iv": 0.5229, "open_interest": 376.0, "volume": 0.0, "delta": -0.5438, "gamma": 0.0389, "vega": 0.0946, "theta": -0.006, "rho": -0.1529, "theo": 7.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-10-30T10:52:04", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SILJ280121C00029000", "bid": 3.7, "bid_size": 656.0, "ask": 4.25, "ask_size": 2428.0, "iv": 0.548, "open_interest": 397.0, "volume": 0.0, "delta": 0.5329, "gamma": 0.0334, "vega": 0.0997, "theta": -0.0056, "rho": 0.0935, "theo": 3.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-10-29T13:18:10", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SILJ280121P00029000", "bid": 8.15, "bid_size": 1281.0, "ask": 9.0, "ask_size": 782.0, "iv": 0.5224, "open_interest": 125.0, "volume": 0.0, "delta": -0.5729, "gamma": 0.0393, "vega": 0.0925, "theta": -0.0061, "rho": -0.1522, "theo": 8.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.04, "last_trade_time": "2026-10-29T09:57:22", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "SILJ280121C00030000", "bid": 3.45, "bid_size": 947.0, "ask": 3.65, "ask_size": 17.0, "iv": 0.5312, "open_interest": 8418.0, "volume": 32.0, "delta": 0.5092, "gamma": 0.0332, "vega": 0.0992, "theta": -0.0056, "rho": 0.0884, "theo": 3.6096, "change": 0.35, "open": 3.6, "high": 3.93, "low": 3.6, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-02T15:59:19", "percent_change": 10.6061, "prev_day_close": 3.30000007152557}, {"option": "SILJ280121P00030000", "bid": 8.9, "bid_size": 1319.0, "ask": 9.65, "ask_size": 472.0, "iv": 0.5173, "open_interest": 411.0, "volume": 0.0, "delta": -0.6009, "gamma": 0.0395, "vega": 0.091, "theta": -0.0061, "rho": -0.1545, "theo": 9.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.61, "last_trade_time": "2026-10-28T12:54:31", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "SILJ280121C00031000", "bid": 3.25, "bid_size": 894.0, "ask": 3.65, "ask_size": 1687.0, "iv": 0.5447, "open_interest": 850.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.0329, "vega": 0.099, "theta": -0.0057, "rho": 0.0857, "theo": 3.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-28T09:49:45", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "SILJ280121P00031000", "bid": 9.7, "bid_size": 648.0, "ask": 11.5, "ask_size": 1389.0, "iv": 0.5792, "open_interest": 35.0, "volume": 0.0, "delta": -0.6277, "gamma": 0.0394, "vega": 0.089, "theta": -0.0061, "rho": -0.1557, "theo": 10.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-08T13:30:46", "percent_change": 0.0, "prev_day_close": 10.4249997138977}, {"option": "SILJ280121C00032000", "bid": 3.05, "bid_size": 1428.0, "ask": 3.45, "ask_size": 1481.0, "iv": 0.5469, "open_interest": 1703.0, "volume": 25.0, "delta": 0.4659, "gamma": 0.0325, "vega": 0.0987, "theta": -0.0057, "rho": 0.0836, "theo": 3.2068, "change": 0.32, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T13:48:04", "percent_change": 10.7383, "prev_day_close": 2.98000001907349}, {"option": "SILJ280121P00032000", "bid": 10.45, "bid_size": 962.0, "ask": 11.2, "ask_size": 361.0, "iv": 0.5148, "open_interest": 97.0, "volume": 0.0, "delta": -0.6536, "gamma": 0.0392, "vega": 0.0852, "theta": -0.006, "rho": -0.1496, "theo": 11.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.42, "last_trade_time": "2026-09-30T12:45:34", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SILJ280121C00033000", "bid": 2.91, "bid_size": 567.0, "ask": 3.45, "ask_size": 2546.0, "iv": 0.5611, "open_interest": 1108.0, "volume": 0.0, "delta": 0.4458, "gamma": 0.032, "vega": 0.0973, "theta": -0.0057, "rho": 0.0791, "theo": 3.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-10-30T14:02:02", "percent_change": 0.0, "prev_day_close": 2.76499998569489}, {"option": "SILJ280121P00033000", "bid": 11.25, "bid_size": 650.0, "ask": 13.1, "ask_size": 1185.0, "iv": 0.5791, "open_interest": 65.0, "volume": 0.0, "delta": -0.6776, "gamma": 0.0388, "vega": 0.0831, "theta": -0.0059, "rho": -0.1521, "theo": 11.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-10-26T09:30:09", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "SILJ280121C00034000", "bid": 2.74, "bid_size": 1006.0, "ask": 3.1, "ask_size": 1665.0, "iv": 0.554, "open_interest": 845.0, "volume": 0.0, "delta": 0.427, "gamma": 0.0315, "vega": 0.0965, "theta": -0.0057, "rho": 0.0765, "theo": 2.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-10-30T14:07:58", "percent_change": 0.0, "prev_day_close": 2.65499997138977}, {"option": "SILJ280121P00034000", "bid": 11.85, "bid_size": 702.0, "ask": 13.65, "ask_size": 706.0, "iv": 0.5502, "open_interest": 16.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0383, "vega": 0.0811, "theta": -0.0058, "rho": -0.1533, "theo": 12.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-10-28T11:17:50", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "SILJ280121C00035000", "bid": 2.63, "bid_size": 12.0, "ask": 2.9, "ask_size": 988.0, "iv": 0.5566, "open_interest": 4927.0, "volume": 7.0, "delta": 0.409, "gamma": 0.031, "vega": 0.0957, "theta": -0.0056, "rho": 0.0742, "theo": 2.7105, "change": 0.34, "open": 2.87, "high": 2.87, "low": 2.75, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T15:51:53", "percent_change": 13.8211, "prev_day_close": 2.46000003814697}, {"option": "SILJ280121P00035000", "bid": 12.75, "bid_size": 983.0, "ask": 13.7, "ask_size": 331.0, "iv": 0.4992, "open_interest": 22.0, "volume": 0.0, "delta": -0.7228, "gamma": 0.0376, "vega": 0.0772, "theta": -0.0057, "rho": -0.1503, "theo": 13.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-30T14:56:26", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SILJ280121C00036000", "bid": 2.3, "bid_size": 2731.0, "ask": 2.75, "ask_size": 1301.0, "iv": 0.5492, "open_interest": 1111.0, "volume": 0.0, "delta": 0.3919, "gamma": 0.0304, "vega": 0.095, "theta": -0.0056, "rho": 0.0723, "theo": 2.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T15:52:15", "percent_change": 0.0, "prev_day_close": 2.37000000476837}, {"option": "SILJ280121P00036000", "bid": 13.75, "bid_size": 936.0, "ask": 14.7, "ask_size": 481.0, "iv": 0.5185, "open_interest": 21.0, "volume": 0.0, "delta": -0.7435, "gamma": 0.0367, "vega": 0.0717, "theta": -0.0054, "rho": -0.1429, "theo": 14.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.95, "last_trade_time": "2026-10-13T13:46:58", "percent_change": 0.0, "prev_day_close": 14.5750002861023}, {"option": "SILJ280121C00037000", "bid": 2.32, "bid_size": 684.0, "ask": 2.83, "ask_size": 2465.0, "iv": 0.5713, "open_interest": 671.0, "volume": 0.0, "delta": 0.376, "gamma": 0.0298, "vega": 0.0928, "theta": -0.0056, "rho": 0.0683, "theo": 2.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T10:15:49", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "SILJ280121P00037000", "bid": 13.9, "bid_size": 597.0, "ask": 17.35, "ask_size": 506.0, "iv": 0.5934, "open_interest": 47.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.0357, "vega": 0.0701, "theta": -0.0052, "rho": -0.1457, "theo": 15.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.38, "last_trade_time": "2026-10-22T11:17:39", "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "SILJ280121C00038000", "bid": 2.05, "bid_size": 2259.0, "ask": 2.48, "ask_size": 1076.0, "iv": 0.5536, "open_interest": 383.0, "volume": 0.0, "delta": 0.3609, "gamma": 0.0292, "vega": 0.0916, "theta": -0.0055, "rho": 0.066, "theo": 2.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-10-30T13:24:27", "percent_change": 0.0, "prev_day_close": 2.13999998569489}, {"option": "SILJ280121P00038000", "bid": 13.75, "bid_size": 547.0, "ask": 17.8, "ask_size": 423.0, "iv": 0.4736, "open_interest": 26.0, "volume": 0.0, "delta": -0.7803, "gamma": 0.0347, "vega": 0.0686, "theta": -0.005, "rho": -0.1479, "theo": 16.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-10-26T09:53:03", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "SILJ280121C00039000", "bid": 2.07, "bid_size": 1036.0, "ask": 2.59, "ask_size": 2513.0, "iv": 0.576, "open_interest": 1438.0, "volume": 0.0, "delta": 0.3466, "gamma": 0.0286, "vega": 0.0904, "theta": -0.0055, "rho": 0.064, "theo": 2.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T13:12:48", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "SILJ280121P00039000", "bid": 16.2, "bid_size": 1432.0, "ask": 17.3, "ask_size": 477.0, "iv": 0.485, "open_interest": 385.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.0336, "vega": 0.0639, "theta": -0.0047, "rho": -0.1412, "theo": 17.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-10-19T09:42:47", "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "SILJ280121C00040000", "bid": 1.99, "bid_size": 557.0, "ask": 2.25, "ask_size": 1008.0, "iv": 0.5673, "open_interest": 8691.0, "volume": 12.0, "delta": 0.3329, "gamma": 0.028, "vega": 0.0894, "theta": -0.0054, "rho": 0.0623, "theo": 2.1, "change": 0.235, "open": 2.25, "high": 2.25, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-02T15:43:35", "percent_change": 12.4011, "prev_day_close": 1.89499998092651}, {"option": "SILJ280121P00040000", "bid": 17.25, "bid_size": 914.0, "ask": 18.2, "ask_size": 356.0, "iv": 0.4947, "open_interest": 56.0, "volume": 0.0, "delta": -0.813, "gamma": 0.0324, "vega": 0.0601, "theta": -0.0044, "rho": -0.1346, "theo": 18.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.65, "last_trade_time": "2026-10-14T15:05:30", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "SILJ280121C00041000", "bid": 1.89, "bid_size": 625.0, "ask": 2.14, "ask_size": 899.0, "iv": 0.5692, "open_interest": 777.0, "volume": 0.0, "delta": 0.3203, "gamma": 0.0274, "vega": 0.087, "theta": -0.0053, "rho": 0.0591, "theo": 2.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-30T09:31:06", "percent_change": 0.0, "prev_day_close": 1.91999995708466}, {"option": "SILJ280121P00041000", "bid": 18.15, "bid_size": 841.0, "ask": 19.0, "ask_size": 47.0, "iv": 0.4685, "open_interest": 45.0, "volume": 0.0, "delta": -0.8279, "gamma": 0.0311, "vega": 0.0549, "theta": -0.0041, "rho": -0.1344, "theo": 19.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.08, "last_trade_time": "2026-05-15T11:49:09", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "SILJ280121C00042000", "bid": 1.79, "bid_size": 827.0, "ask": 2.06, "ask_size": 1059.0, "iv": 0.572, "open_interest": 1465.0, "volume": 1.0, "delta": 0.3083, "gamma": 0.0267, "vega": 0.0856, "theta": -0.0053, "rho": 0.0572, "theo": 1.9144, "change": 0.215, "open": 1.93, "high": 1.93, "low": 1.93, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-02T13:52:53", "percent_change": 12.5364, "prev_day_close": 1.71499997377396}, {"option": "SILJ280121P00042000", "bid": 19.05, "bid_size": 938.0, "ask": 20.0, "ask_size": 296.0, "iv": 0.4646, "open_interest": 33.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0298, "vega": 0.0536, "theta": -0.0038, "rho": -0.1362, "theo": 19.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-10-30T14:12:46", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "SILJ280121C00043000", "bid": 1.72, "bid_size": 1020.0, "ask": 1.97, "ask_size": 1026.0, "iv": 0.5753, "open_interest": 1955.0, "volume": 1.0, "delta": 0.2968, "gamma": 0.0261, "vega": 0.0843, "theta": -0.0052, "rho": 0.0554, "theo": 1.8301, "change": 0.24, "open": 1.87, "high": 1.87, "low": 1.87, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-02T13:52:53", "percent_change": 14.7239, "prev_day_close": 1.62999999523163}, {"option": "SILJ280121P00043000", "bid": 20.0, "bid_size": 917.0, "ask": 20.95, "ask_size": 317.0, "iv": 0.4569, "open_interest": 2.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0286, "vega": 0.0524, "theta": -0.0035, "rho": -0.1373, "theo": 20.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.09, "last_trade_time": "2026-05-20T11:03:37", "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "SILJ280121C00044000", "bid": 1.6, "bid_size": 1233.0, "ask": 2.11, "ask_size": 2602.0, "iv": 0.5888, "open_interest": 258.0, "volume": 0.0, "delta": 0.286, "gamma": 0.0255, "vega": 0.083, "theta": -0.0051, "rho": 0.0537, "theo": 1.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-10-30T12:39:13", "percent_change": 0.0, "prev_day_close": 1.55500000715256}, {"option": "SILJ280121P00044000", "bid": 20.75, "bid_size": 555.0, "ask": 22.9, "ask_size": 1231.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0274, "vega": 0.0495, "theta": -0.0031, "rho": -0.1333, "theo": 21.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7250003814697}, {"option": "SILJ280121C00045000", "bid": 1.6, "bid_size": 15.0, "ask": 1.81, "ask_size": 726.0, "iv": 0.5825, "open_interest": 3881.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.0249, "vega": 0.0809, "theta": -0.0051, "rho": 0.0515, "theo": 1.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T15:13:11", "percent_change": 0.0, "prev_day_close": 1.51999998092651}, {"option": "SILJ280121P00045000", "bid": 21.65, "bid_size": 374.0, "ask": 23.45, "ask_size": 315.0, "iv": 0.5192, "open_interest": 1.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0261, "vega": 0.0443, "theta": -0.0028, "rho": -0.1291, "theo": 22.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-02-26T09:31:40", "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "SILJ280121C00046000", "bid": 1.25, "bid_size": 1578.0, "ask": 2.17, "ask_size": 1833.0, "iv": 0.5945, "open_interest": 610.0, "volume": 0.0, "delta": 0.266, "gamma": 0.0244, "vega": 0.0795, "theta": -0.005, "rho": 0.0499, "theo": 1.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-26T09:54:22", "percent_change": 0.0, "prev_day_close": 1.4200000166893}, {"option": "SILJ280121P00046000", "bid": 22.8, "bid_size": 386.0, "ask": 23.75, "ask_size": 112.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.0248, "vega": 0.041, "theta": -0.0024, "rho": -0.1219, "theo": 23.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.55, "last_trade_time": "2026-10-23T10:27:23", "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "SILJ280121C00047000", "bid": 1.39, "bid_size": 1453.0, "ask": 1.9, "ask_size": 2587.0, "iv": 0.5973, "open_interest": 183.0, "volume": 0.0, "delta": 0.2569, "gamma": 0.0238, "vega": 0.0782, "theta": -0.0049, "rho": 0.0483, "theo": 1.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-10-30T15:25:42", "percent_change": 0.0, "prev_day_close": 1.40500003099442}, {"option": "SILJ280121P00047000", "bid": 23.6, "bid_size": 401.0, "ask": 24.75, "ask_size": 180.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0236, "vega": 0.0377, "theta": -0.0021, "rho": -0.1251, "theo": 24.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "SILJ280121C00048000", "bid": 1.32, "bid_size": 1574.0, "ask": 1.59, "ask_size": 434.0, "iv": 0.5833, "open_interest": 902.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.0232, "vega": 0.0769, "theta": -0.0049, "rho": 0.0469, "theo": 1.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-30T15:25:42", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "SILJ280121P00048000", "bid": 24.5, "bid_size": 447.0, "ask": 25.75, "ask_size": 206.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.0224, "vega": 0.0367, "theta": -0.0017, "rho": -0.126, "theo": 25.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.1, "last_trade_time": "2026-10-23T10:10:10", "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "SILJ280121C00049000", "bid": 1.27, "bid_size": 1447.0, "ask": 1.53, "ask_size": 418.0, "iv": 0.5864, "open_interest": 1410.0, "volume": 0.0, "delta": 0.2397, "gamma": 0.0227, "vega": 0.0756, "theta": -0.0048, "rho": 0.0455, "theo": 1.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-10-30T15:27:00", "percent_change": 0.0, "prev_day_close": 1.29000002145767}, {"option": "SILJ280121P00049000", "bid": 25.45, "bid_size": 426.0, "ask": 26.7, "ask_size": 190.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0212, "vega": 0.0358, "theta": -0.0014, "rho": -0.1284, "theo": 26.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.65, "last_trade_time": "2026-10-14T12:13:54", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "SILJ280121C00050000", "bid": 1.18, "bid_size": 1915.0, "ask": 1.47, "ask_size": 316.0, "iv": 0.5858, "open_interest": 4149.0, "volume": 12.0, "delta": 0.2319, "gamma": 0.0221, "vega": 0.0743, "theta": -0.0047, "rho": 0.044, "theo": 1.3717, "change": 0.16, "open": 1.43, "high": 1.43, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T11:18:03", "percent_change": 12.9032, "prev_day_close": 1.24000000953674}, {"option": "SILJ280121P00050000", "bid": 26.6, "bid_size": 407.0, "ask": 27.65, "ask_size": 173.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0201, "vega": 0.0347, "theta": -0.0011, "rho": -0.1266, "theo": 27.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.75, "last_trade_time": "2026-10-30T13:26:18", "percent_change": 0.0, "prev_day_close": 27.7749996185303}, {"option": "SILJ280121C00051000", "bid": 0.96, "bid_size": 2842.0, "ask": 1.67, "ask_size": 2715.0, "iv": 0.5939, "open_interest": 514.0, "volume": 0.0, "delta": 0.2245, "gamma": 0.0216, "vega": 0.0723, "theta": -0.0047, "rho": 0.0425, "theo": 1.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-10-30T14:45:11", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "SILJ280121P00051000", "bid": 27.55, "bid_size": 412.0, "ask": 29.45, "ask_size": 355.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0191, "vega": 0.032, "theta": -0.0008, "rho": -0.1209, "theo": 28.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5749998092651}, {"option": "SILJ280121C00052000", "bid": 1.15, "bid_size": 1195.0, "ask": 1.63, "ask_size": 2670.0, "iv": 0.6138, "open_interest": 66.0, "volume": 1.0, "delta": 0.2173, "gamma": 0.0211, "vega": 0.071, "theta": -0.0046, "rho": 0.0412, "theo": 1.2735, "change": 0.2, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T10:16:10", "percent_change": 18.1818, "prev_day_close": 1.10000002384186}, {"option": "SILJ280121P00052000", "bid": 28.5, "bid_size": 421.0, "ask": 30.55, "ask_size": 366.0, "iv": 0.6022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0181, "vega": 0.0281, "theta": -0.0004, "rho": -0.1217, "theo": 29.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5749998092651}, {"option": "SILJ280121C00053000", "bid": 1.07, "bid_size": 1095.0, "ask": 1.31, "ask_size": 26.0, "iv": 0.5942, "open_interest": 28.0, "volume": 0.0, "delta": 0.2107, "gamma": 0.0207, "vega": 0.0698, "theta": -0.0045, "rho": 0.0401, "theo": 1.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T10:37:09", "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "SILJ280121P00053000", "bid": 29.45, "bid_size": 416.0, "ask": 30.5, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0171, "vega": 0.0262, "theta": -0.0001, "rho": -0.1184, "theo": 30.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "SILJ280121C00054000", "bid": 1.03, "bid_size": 1191.0, "ask": 1.27, "ask_size": 25.0, "iv": 0.5969, "open_interest": 621.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0202, "vega": 0.0686, "theta": -0.0045, "rho": 0.039, "theo": 1.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T14:30:19", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "SILJ280121P00054000", "bid": 30.4, "bid_size": 272.0, "ask": 32.6, "ask_size": 360.0, "iv": 0.6174, "open_interest": 10.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0161, "vega": 0.0233, "theta": 0.0, "rho": -0.1186, "theo": 31.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.51, "last_trade_time": "2026-07-16T12:06:14", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "SILJ280121C00055000", "bid": 0.9, "bid_size": 2556.0, "ask": 1.22, "ask_size": 22.0, "iv": 0.5917, "open_interest": 1768.0, "volume": 15.0, "delta": 0.1981, "gamma": 0.0197, "vega": 0.0675, "theta": -0.0044, "rho": 0.0379, "theo": 1.1463, "change": 0.25, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-02T10:19:23", "percent_change": 25.5102, "prev_day_close": 0.980000019073486}, {"option": "SILJ280121P00055000", "bid": 31.3, "bid_size": 270.0, "ask": 32.55, "ask_size": 178.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0152, "vega": 0.0223, "theta": 0.0, "rho": -0.12, "theo": 32.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7250003814697}, {"option": "SILJ280121C00056000", "bid": 0.95, "bid_size": 1590.0, "ask": 1.46, "ask_size": 2573.0, "iv": 0.622, "open_interest": 82.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0193, "vega": 0.0663, "theta": -0.0043, "rho": 0.0369, "theo": 1.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T14:16:58", "percent_change": 0.0, "prev_day_close": 0.929999977350235}, {"option": "SILJ280121P00056000", "bid": 32.4, "bid_size": 265.0, "ask": 33.35, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0144, "vega": 0.0217, "theta": 0.0, "rho": -0.1221, "theo": 33.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-02-26T13:15:09", "percent_change": 0.0, "prev_day_close": 33.8499984741211}, {"option": "SILJ280121C00057000", "bid": 0.72, "bid_size": 2989.0, "ask": 1.43, "ask_size": 2684.0, "iv": 0.6103, "open_interest": 42.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.0188, "vega": 0.0647, "theta": -0.0043, "rho": 0.0357, "theo": 1.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-08-06T10:22:53", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "SILJ280121P00057000", "bid": 33.2, "bid_size": 268.0, "ask": 35.5, "ask_size": 356.0, "iv": 0.5807, "open_interest": 1.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0135, "vega": 0.0213, "theta": 0.0, "rho": -0.1239, "theo": 34.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-02-23T12:09:22", "percent_change": 0.0, "prev_day_close": 34.875}, {"option": "SILJ280121C00058000", "bid": 0.92, "bid_size": 1109.0, "ask": 1.36, "ask_size": 2837.0, "iv": 0.6281, "open_interest": 768.0, "volume": 6.0, "delta": 0.1812, "gamma": 0.0184, "vega": 0.0635, "theta": -0.0042, "rho": 0.0347, "theo": 1.0371, "change": 0.31, "open": 1.18, "high": 1.18, "low": 1.17, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-11-02T14:03:43", "percent_change": 35.6322, "prev_day_close": 0.870000004768372}, {"option": "SILJ280121P00058000", "bid": 32.5, "bid_size": 283.0, "ask": 37.5, "ask_size": 277.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0128, "vega": 0.0208, "theta": 0.0, "rho": -0.1243, "theo": 35.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8000011444092}, {"option": "SILJ280121C00059000", "bid": 0.89, "bid_size": 1147.0, "ask": 1.33, "ask_size": 2628.0, "iv": 0.6311, "open_interest": 35.0, "volume": 16.0, "delta": 0.1762, "gamma": 0.018, "vega": 0.0624, "theta": -0.0041, "rho": 0.0338, "theo": 1.0047, "change": 0.25, "open": 1.07, "high": 1.09, "low": 1.07, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-02T14:03:43", "percent_change": 30.1205, "prev_day_close": 0.8299999833107}, {"option": "SILJ280121P00059000", "bid": 33.5, "bid_size": 281.0, "ask": 38.5, "ask_size": 275.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.012, "vega": 0.0195, "theta": 0.0, "rho": -0.1248, "theo": 36.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.35, "last_trade_time": "2026-06-08T11:02:14", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "SILJ280121C00060000", "bid": 0.69, "bid_size": 2430.0, "ask": 1.04, "ask_size": 5.0, "iv": 0.5981, "open_interest": 2778.0, "volume": 45.0, "delta": 0.1714, "gamma": 0.0176, "vega": 0.0613, "theta": -0.0041, "rho": 0.0329, "theo": 0.9745, "change": 0.13, "open": 0.98, "high": 1.04, "low": 0.95, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-02T15:51:53", "percent_change": 14.2857, "prev_day_close": 0.909999996423721}, {"option": "SILJ280121P00060000", "bid": 34.5, "bid_size": 278.0, "ask": 39.2, "ask_size": 264.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0114, "vega": 0.0175, "theta": 0.0, "rho": -0.1205, "theo": 37.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-10-23T11:29:50", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "SILJ280121C00061000", "bid": 0.75, "bid_size": 4.0, "ask": 1.01, "ask_size": 7.0, "iv": 0.6239, "open_interest": 6852.0, "volume": 13.0, "delta": 0.1667, "gamma": 0.0172, "vega": 0.0603, "theta": -0.004, "rho": 0.0321, "theo": 0.945, "change": 0.17, "open": 0.98, "high": 1.02, "low": 0.94, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T15:40:02", "percent_change": 20.0, "prev_day_close": 0.849999994039536}, {"option": "SILJ280121P00061000", "bid": 35.5, "bid_size": 279.0, "ask": 40.5, "ask_size": 273.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0107, "vega": 0.0152, "theta": 0.0, "rho": -0.1215, "theo": 38.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-10-14T10:32:56", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "SILJ290119C00015000", "bid": 10.75, "bid_size": 878.0, "ask": 12.35, "ask_size": 884.0, "iv": 0.52, "open_interest": 8.0, "volume": 1.0, "delta": 0.9455, "gamma": 0.0139, "vega": 0.0744, "theta": -0.0011, "rho": 0.1888, "theo": 11.764, "change": 0.9, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-02T09:39:49", "percent_change": 8.10811, "prev_day_close": 11.0999999046326}, {"option": "SILJ290119P00015000", "bid": 1.87, "bid_size": 689.0, "ask": 2.44, "ask_size": 1747.0, "iv": 0.5458, "open_interest": 29.0, "volume": 0.0, "delta": -0.1619, "gamma": 0.0149, "vega": 0.0786, "theta": -0.0024, "rho": -0.1182, "theo": 2.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-10-30T15:13:07", "percent_change": 0.0, "prev_day_close": 2.29499995708466}, {"option": "SILJ290119C00016000", "bid": 10.3, "bid_size": 918.0, "ask": 11.85, "ask_size": 1182.0, "iv": 0.5305, "open_interest": 23.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0152, "vega": 0.0792, "theta": -0.0014, "rho": 0.1947, "theo": 11.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.73, "last_trade_time": "2026-10-30T15:29:28", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SILJ290119P00016000", "bid": 2.22, "bid_size": 903.0, "ask": 2.82, "ask_size": 1411.0, "iv": 0.5432, "open_interest": 7.0, "volume": 0.0, "delta": -0.1831, "gamma": 0.0162, "vega": 0.0849, "theta": -0.0026, "rho": -0.1327, "theo": 2.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-10-30T15:13:07", "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "SILJ290119C00017000", "bid": 8.3, "bid_size": 1250.0, "ask": 13.0, "ask_size": 1316.0, "iv": 0.5428, "open_interest": 43.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0164, "vega": 0.0874, "theta": -0.0016, "rho": 0.1921, "theo": 10.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-10-14T09:58:00", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "SILJ290119P00017000", "bid": 2.51, "bid_size": 1469.0, "ask": 3.3, "ask_size": 1340.0, "iv": 0.54, "open_interest": 12.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.0175, "vega": 0.0907, "theta": -0.0028, "rho": -0.146, "theo": 2.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-30T12:53:13", "percent_change": 0.0, "prev_day_close": 3.08999991416931}, {"option": "SILJ290119C00018000", "bid": 8.55, "bid_size": 823.0, "ask": 11.85, "ask_size": 968.0, "iv": 0.5464, "open_interest": 4.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0175, "vega": 0.0921, "theta": -0.0019, "rho": 0.1957, "theo": 10.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-10-26T12:59:53", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SILJ290119P00018000", "bid": 2.0, "bid_size": 2085.0, "ask": 4.8, "ask_size": 1768.0, "iv": 0.5453, "open_interest": 2.0, "volume": 0.0, "delta": -0.2272, "gamma": 0.0188, "vega": 0.0963, "theta": -0.003, "rho": -0.1607, "theo": 3.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-09-28T09:56:42", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SILJ290119C00019000", "bid": 7.5, "bid_size": 1979.0, "ask": 12.0, "ask_size": 1650.0, "iv": 0.5481, "open_interest": 4.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0186, "vega": 0.0961, "theta": -0.0022, "rho": 0.2003, "theo": 9.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-30T09:56:16", "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "SILJ290119P00019000", "bid": 2.78, "bid_size": 2139.0, "ask": 5.3, "ask_size": 1991.0, "iv": 0.5621, "open_interest": 2.0, "volume": 0.0, "delta": -0.2493, "gamma": 0.0199, "vega": 0.1014, "theta": -0.0031, "rho": -0.174, "theo": 3.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-10-28T09:53:47", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "SILJ290119C00020000", "bid": 8.95, "bid_size": 394.0, "ask": 9.5, "ask_size": 961.0, "iv": 0.539, "open_interest": 3232.0, "volume": 4.0, "delta": 0.8409, "gamma": 0.0195, "vega": 0.1031, "theta": -0.0024, "rho": 0.1934, "theo": 9.3081, "change": 0.96, "open": 9.66, "high": 9.66, "low": 9.66, "tick": "up", "last_trade_price": 9.66, "last_trade_time": "2026-11-02T10:45:43", "percent_change": 11.0345, "prev_day_close": 8.7000002861023}, {"option": "SILJ290119P00020000", "bid": 2.87, "bid_size": 2041.0, "ask": 5.55, "ask_size": 1889.0, "iv": 0.5305, "open_interest": 10.0, "volume": 1.0, "delta": -0.2718, "gamma": 0.021, "vega": 0.1061, "theta": -0.0032, "rho": -0.1884, "theo": 4.3854, "change": -0.26, "open": 4.24, "high": 4.24, "low": 4.24, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-11-02T12:46:25", "percent_change": -5.77778, "prev_day_close": 4.5}, {"option": "SILJ290119C00021000", "bid": 8.45, "bid_size": 613.0, "ask": 9.45, "ask_size": 1322.0, "iv": 0.5521, "open_interest": 42.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0204, "vega": 0.1068, "theta": -0.0026, "rho": 0.1957, "theo": 8.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.37, "last_trade_time": "2026-10-30T15:31:34", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "SILJ290119P00021000", "bid": 2.98, "bid_size": 2236.0, "ask": 7.15, "ask_size": 1918.0, "iv": 0.5611, "open_interest": 21.0, "volume": 0.0, "delta": -0.2944, "gamma": 0.022, "vega": 0.11, "theta": -0.0034, "rho": -0.2, "theo": 4.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-14T12:16:48", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SILJ290119C00022000", "bid": 8.2, "bid_size": 223.0, "ask": 9.1, "ask_size": 1508.0, "iv": 0.5604, "open_interest": 703.0, "volume": 0.0, "delta": 0.799, "gamma": 0.0212, "vega": 0.1121, "theta": -0.0028, "rho": 0.1896, "theo": 8.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T14:16:57", "percent_change": 0.0, "prev_day_close": 8.12500023841858}, {"option": "SILJ290119P00022000", "bid": 4.35, "bid_size": 1848.0, "ask": 5.85, "ask_size": 680.0, "iv": 0.5157, "open_interest": 20.0, "volume": 0.0, "delta": -0.3169, "gamma": 0.023, "vega": 0.1136, "theta": -0.0035, "rho": -0.2124, "theo": 5.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-14T11:01:39", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "SILJ290119C00023000", "bid": 7.45, "bid_size": 1305.0, "ask": 8.85, "ask_size": 1541.0, "iv": 0.5484, "open_interest": 26.0, "volume": 5.0, "delta": 0.7786, "gamma": 0.0218, "vega": 0.1154, "theta": -0.003, "rho": 0.1894, "theo": 8.1522, "change": 0.95, "open": 8.65, "high": 8.65, "low": 8.65, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-11-02T09:52:36", "percent_change": 12.3377, "prev_day_close": 7.7000002861023}, {"option": "SILJ290119P00023000", "bid": 4.0, "bid_size": 1458.0, "ask": 7.25, "ask_size": 1389.0, "iv": 0.5127, "open_interest": 1.0, "volume": 0.0, "delta": -0.3395, "gamma": 0.0239, "vega": 0.1168, "theta": -0.0036, "rho": -0.226, "theo": 6.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-27T10:15:06", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "SILJ290119C00024000", "bid": 6.7, "bid_size": 1695.0, "ask": 8.35, "ask_size": 1477.0, "iv": 0.5253, "open_interest": 73.0, "volume": 1.0, "delta": 0.7585, "gamma": 0.0224, "vega": 0.1183, "theta": -0.0031, "rho": 0.1903, "theo": 7.8107, "change": 0.825, "open": 8.25, "high": 8.25, "low": 8.25, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-02T10:19:52", "percent_change": 11.1111, "prev_day_close": 7.42499995231628}, {"option": "SILJ290119P00024000", "bid": 4.55, "bid_size": 1505.0, "ask": 7.85, "ask_size": 1331.0, "iv": 0.5118, "open_interest": 4.0, "volume": 0.0, "delta": -0.3619, "gamma": 0.0248, "vega": 0.1192, "theta": -0.0037, "rho": -0.2348, "theo": 6.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.31, "last_trade_time": "2026-10-23T13:24:16", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "SILJ290119C00025000", "bid": 6.3, "bid_size": 2069.0, "ask": 8.0, "ask_size": 1462.0, "iv": 0.5229, "open_interest": 145.0, "volume": 4.0, "delta": 0.7388, "gamma": 0.023, "vega": 0.1218, "theta": -0.0033, "rho": 0.1835, "theo": 7.4857, "change": 0.65, "open": 7.66, "high": 7.75, "low": 7.66, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-02T14:13:43", "percent_change": 9.15493, "prev_day_close": 7.09999990463257}, {"option": "SILJ290119P00025000", "bid": 5.3, "bid_size": 1443.0, "ask": 9.5, "ask_size": 1050.0, "iv": 0.5605, "open_interest": 10.0, "volume": 1.0, "delta": -0.3843, "gamma": 0.0257, "vega": 0.1214, "theta": -0.0038, "rho": -0.2441, "theo": 7.2761, "change": -0.54, "open": 7.06, "high": 7.06, "low": 7.06, "tick": "down", "last_trade_price": 7.06, "last_trade_time": "2026-11-02T12:46:25", "percent_change": -7.10527, "prev_day_close": 7.60000014305115}, {"option": "SILJ290119C00026000", "bid": 5.25, "bid_size": 2403.0, "ask": 7.9, "ask_size": 1650.0, "iv": 0.5024, "open_interest": 429.0, "volume": 2.0, "delta": 0.7197, "gamma": 0.0234, "vega": 0.1242, "theta": -0.0034, "rho": 0.1821, "theo": 7.1885, "change": 0.6, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-02T13:28:49", "percent_change": 9.02255, "prev_day_close": 6.65000009536743}, {"option": "SILJ290119P00026000", "bid": 7.45, "bid_size": 643.0, "ask": 8.25, "ask_size": 419.0, "iv": 0.5453, "open_interest": 1.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.0266, "vega": 0.1229, "theta": -0.0039, "rho": -0.254, "theo": 7.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-10-08T14:30:41", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "SILJ290119C00027000", "bid": 5.85, "bid_size": 1581.0, "ask": 7.2, "ask_size": 833.0, "iv": 0.5225, "open_interest": 14.0, "volume": 3.0, "delta": 0.7011, "gamma": 0.0237, "vega": 0.1263, "theta": -0.0035, "rho": 0.1814, "theo": 6.9053, "change": 0.94, "open": 7.39, "high": 7.39, "low": 7.39, "tick": "up", "last_trade_price": 7.39, "last_trade_time": "2026-11-02T15:59:31", "percent_change": 14.5736, "prev_day_close": 6.45000004768372}, {"option": "SILJ290119P00027000", "bid": 8.1, "bid_size": 696.0, "ask": 9.35, "ask_size": 761.0, "iv": 0.5629, "open_interest": 204.0, "volume": 0.0, "delta": -0.4289, "gamma": 0.0275, "vega": 0.1234, "theta": -0.004, "rho": -0.2592, "theo": 8.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.97, "last_trade_time": "2026-10-28T10:48:20", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SILJ290119C00028000", "bid": 6.4, "bid_size": 132.0, "ask": 8.05, "ask_size": 2353.0, "iv": 0.6, "open_interest": 78.0, "volume": 19.0, "delta": 0.6828, "gamma": 0.024, "vega": 0.1283, "theta": -0.0036, "rho": 0.1815, "theo": 6.6336, "change": 0.035, "open": 7.05, "high": 7.05, "low": 6.41, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-11-02T15:59:31", "percent_change": 0.54902, "prev_day_close": 6.375}, {"option": "SILJ290119P00028000", "bid": 8.8, "bid_size": 545.0, "ask": 9.65, "ask_size": 317.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": -0.4509, "gamma": 0.0283, "vega": 0.1245, "theta": -0.004, "rho": -0.2667, "theo": 9.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SILJ290119C00029000", "bid": 4.0, "bid_size": 1751.0, "ask": 7.95, "ask_size": 2451.0, "iv": 0.5237, "open_interest": 34.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.0243, "vega": 0.1298, "theta": -0.0037, "rho": 0.1734, "theo": 6.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-30T10:51:54", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SILJ290119P00029000", "bid": 9.5, "bid_size": 525.0, "ask": 11.8, "ask_size": 1108.0, "iv": 0.6076, "open_interest": 2.0, "volume": 0.0, "delta": -0.4724, "gamma": 0.0292, "vega": 0.1242, "theta": -0.0041, "rho": -0.2693, "theo": 9.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.31, "last_trade_time": "2026-10-28T12:54:31", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SILJ290119C00030000", "bid": 5.95, "bid_size": 152.0, "ask": 7.55, "ask_size": 2409.0, "iv": 0.6028, "open_interest": 802.0, "volume": 106.0, "delta": 0.6481, "gamma": 0.0245, "vega": 0.1312, "theta": -0.0038, "rho": 0.1713, "theo": 6.1417, "change": 0.595, "open": 6.6, "high": 6.6, "low": 6.32, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-11-02T10:58:30", "percent_change": 10.393, "prev_day_close": 5.72499990463257}, {"option": "SILJ290119P00030000", "bid": 10.2, "bid_size": 571.0, "ask": 11.6, "ask_size": 697.0, "iv": 0.5706, "open_interest": 3.0, "volume": 0.0, "delta": -0.4939, "gamma": 0.0299, "vega": 0.1252, "theta": -0.0042, "rho": -0.2793, "theo": 10.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-09-29T10:56:20", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "SILJ290119C00031000", "bid": 3.85, "bid_size": 2527.0, "ask": 6.4, "ask_size": 1340.0, "iv": 0.4978, "open_interest": 23.0, "volume": 0.0, "delta": 0.6318, "gamma": 0.0246, "vega": 0.1325, "theta": -0.0039, "rho": 0.17, "theo": 5.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-10-15T11:55:31", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "SILJ290119P00031000", "bid": 10.85, "bid_size": 607.0, "ask": 12.35, "ask_size": 664.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": -0.5153, "gamma": 0.0307, "vega": 0.1229, "theta": -0.0043, "rho": -0.2758, "theo": 11.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "SILJ290119C00032000", "bid": 5.3, "bid_size": 1672.0, "ask": 6.25, "ask_size": 1843.0, "iv": 0.564, "open_interest": 8.0, "volume": 1.0, "delta": 0.6156, "gamma": 0.0247, "vega": 0.1337, "theta": -0.004, "rho": 0.1692, "theo": 5.7072, "change": 0.41, "open": 5.86, "high": 5.86, "low": 5.86, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-11-02T12:45:43", "percent_change": 7.52293, "prev_day_close": 5.45000004768372}, {"option": "SILJ290119P00032000", "bid": 11.65, "bid_size": 541.0, "ask": 13.15, "ask_size": 707.0, "iv": 0.5732, "open_interest": 12.0, "volume": 0.0, "delta": -0.5362, "gamma": 0.0314, "vega": 0.1226, "theta": -0.0044, "rho": -0.2771, "theo": 12.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-10-14T15:43:32", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "SILJ290119C00033000", "bid": 5.15, "bid_size": 1503.0, "ask": 6.05, "ask_size": 1831.0, "iv": 0.5673, "open_interest": 45.0, "volume": 0.0, "delta": 0.6002, "gamma": 0.0248, "vega": 0.1338, "theta": -0.004, "rho": 0.1618, "theo": 5.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-10-26T15:30:20", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SILJ290119P00033000", "bid": 12.35, "bid_size": 607.0, "ask": 13.85, "ask_size": 647.0, "iv": 0.5683, "open_interest": 10.0, "volume": 0.0, "delta": -0.5573, "gamma": 0.0321, "vega": 0.1207, "theta": -0.0045, "rho": -0.2779, "theo": 13.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.43, "last_trade_time": "2026-10-19T13:58:18", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SILJ290119C00034000", "bid": 3.0, "bid_size": 1931.0, "ask": 5.85, "ask_size": 1792.0, "iv": 0.4957, "open_interest": 40.0, "volume": 0.0, "delta": 0.5852, "gamma": 0.0248, "vega": 0.1343, "theta": -0.0041, "rho": 0.1594, "theo": 5.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.62, "last_trade_time": "2026-10-09T10:09:18", "percent_change": 0.0, "prev_day_close": 5.07499980926514}, {"option": "SILJ290119P00034000", "bid": 13.2, "bid_size": 543.0, "ask": 14.35, "ask_size": 549.0, "iv": 0.5601, "open_interest": 3.0, "volume": 0.0, "delta": -0.5776, "gamma": 0.0326, "vega": 0.1201, "theta": -0.0045, "rho": -0.2848, "theo": 13.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.73, "last_trade_time": "2026-10-22T12:43:43", "percent_change": 0.0, "prev_day_close": 14.0750002861023}, {"option": "SILJ290119C00035000", "bid": 2.74, "bid_size": 2692.0, "ask": 5.55, "ask_size": 1421.0, "iv": 0.4895, "open_interest": 147.0, "volume": 4.0, "delta": 0.5708, "gamma": 0.0248, "vega": 0.1348, "theta": -0.0041, "rho": 0.1573, "theo": 5.1365, "change": 0.43, "open": 5.36, "high": 5.36, "low": 5.33, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-11-02T12:57:09", "percent_change": 8.77551, "prev_day_close": 4.90000009536743}, {"option": "SILJ290119P00035000", "bid": 13.95, "bid_size": 604.0, "ask": 15.4, "ask_size": 598.0, "iv": 0.5697, "open_interest": 10.0, "volume": 0.0, "delta": -0.5976, "gamma": 0.0332, "vega": 0.1172, "theta": -0.0046, "rho": -0.2742, "theo": 14.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.96, "last_trade_time": "2026-09-28T11:54:27", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "SILJ290119C00036000", "bid": 3.55, "bid_size": 2450.0, "ask": 5.5, "ask_size": 1792.0, "iv": 0.5319, "open_interest": 18.0, "volume": 3.0, "delta": 0.557, "gamma": 0.0247, "vega": 0.1353, "theta": -0.0041, "rho": 0.1558, "theo": 4.97, "change": 0.8, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T11:32:32", "percent_change": 17.0213, "prev_day_close": 4.70000004768372}, {"option": "SILJ290119P00036000", "bid": 14.75, "bid_size": 580.0, "ask": 16.35, "ask_size": 679.0, "iv": 0.5761, "open_interest": 1.0, "volume": 0.0, "delta": -0.6172, "gamma": 0.0335, "vega": 0.1147, "theta": -0.0046, "rho": -0.2754, "theo": 15.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-10-22T10:34:35", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "SILJ290119C00037000", "bid": 3.35, "bid_size": 2591.0, "ask": 5.35, "ask_size": 1739.0, "iv": 0.5323, "open_interest": 6.0, "volume": 0.0, "delta": 0.5434, "gamma": 0.0247, "vega": 0.1358, "theta": -0.0042, "rho": 0.1544, "theo": 4.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-07T13:23:58", "percent_change": 0.0, "prev_day_close": 4.57499980926514}, {"option": "SILJ290119P00037000", "bid": 15.55, "bid_size": 559.0, "ask": 18.5, "ask_size": 743.0, "iv": 0.633, "open_interest": 0.0, "volume": 0.0, "delta": -0.6362, "gamma": 0.0338, "vega": 0.112, "theta": -0.0046, "rho": -0.2665, "theo": 16.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4749999046326}, {"option": "SILJ290119C00038000", "bid": 2.55, "bid_size": 2324.0, "ask": 7.0, "ask_size": 2344.0, "iv": 0.5769, "open_interest": 22.0, "volume": 0.0, "delta": 0.5304, "gamma": 0.0246, "vega": 0.1346, "theta": -0.0042, "rho": 0.1476, "theo": 4.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-10-16T12:37:10", "percent_change": 0.0, "prev_day_close": 4.42500019073486}, {"option": "SILJ290119P00038000", "bid": 16.2, "bid_size": 556.0, "ask": 17.85, "ask_size": 608.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.034, "vega": 0.1077, "theta": -0.0046, "rho": -0.2652, "theo": 17.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7249994277954}, {"option": "SILJ290119C00039000", "bid": 4.3, "bid_size": 756.0, "ask": 5.05, "ask_size": 1832.0, "iv": 0.5816, "open_interest": 72.0, "volume": 0.0, "delta": 0.518, "gamma": 0.0245, "vega": 0.1345, "theta": -0.0042, "rho": 0.1453, "theo": 4.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-09-23T14:12:37", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SILJ290119P00039000", "bid": 17.2, "bid_size": 597.0, "ask": 18.3, "ask_size": 372.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": -0.6733, "gamma": 0.0341, "vega": 0.1065, "theta": -0.0046, "rho": -0.2698, "theo": 17.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "SILJ290119C00040000", "bid": 4.0, "bid_size": 1776.0, "ask": 4.9, "ask_size": 1773.0, "iv": 0.5766, "open_interest": 90.0, "volume": 23.0, "delta": 0.506, "gamma": 0.0244, "vega": 0.1344, "theta": -0.0042, "rho": 0.1432, "theo": 4.3695, "change": 0.425, "open": 4.5, "high": 4.55, "low": 4.5, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-02T10:07:15", "percent_change": 10.303, "prev_day_close": 4.125}, {"option": "SILJ290119P00040000", "bid": 18.05, "bid_size": 561.0, "ask": 19.15, "ask_size": 340.0, "iv": 0.5488, "open_interest": 0.0, "volume": 0.0, "delta": -0.6908, "gamma": 0.0342, "vega": 0.1051, "theta": -0.0045, "rho": -0.2569, "theo": 18.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "SILJ290119C00041000", "bid": 4.0, "bid_size": 918.0, "ask": 4.65, "ask_size": 1358.0, "iv": 0.5786, "open_interest": 7.0, "volume": 0.0, "delta": 0.4943, "gamma": 0.0242, "vega": 0.1343, "theta": -0.0042, "rho": 0.1412, "theo": 4.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-09-28T09:30:08", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "SILJ290119P00041000", "bid": 18.9, "bid_size": 518.0, "ask": 19.95, "ask_size": 160.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": -0.7079, "gamma": 0.034, "vega": 0.0987, "theta": -0.0044, "rho": -0.2527, "theo": 19.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "SILJ290119C00042000", "bid": 3.5, "bid_size": 2132.0, "ask": 4.65, "ask_size": 1842.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": 0.483, "gamma": 0.0241, "vega": 0.1342, "theta": -0.0043, "rho": 0.1395, "theo": 4.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "SILJ290119P00042000", "bid": 19.75, "bid_size": 544.0, "ask": 21.75, "ask_size": 883.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": -0.7242, "gamma": 0.0338, "vega": 0.0967, "theta": -0.0043, "rho": -0.2548, "theo": 20.5759, "change": 0.0, "open": 0.0, "high": 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": "SILJ290119C00043000", "bid": 3.8, "bid_size": 641.0, "ask": 4.3, "ask_size": 1005.0, "iv": 0.5794, "open_interest": 300.0, "volume": 1.0, "delta": 0.4721, "gamma": 0.0239, "vega": 0.1326, "theta": -0.0043, "rho": 0.1344, "theo": 3.9921, "change": 0.325, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T14:37:45", "percent_change": 8.84354, "prev_day_close": 3.67500007152557}, {"option": "SILJ290119P00043000", "bid": 20.6, "bid_size": 618.0, "ask": 22.45, "ask_size": 779.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": -0.7398, "gamma": 0.0335, "vega": 0.0934, "theta": -0.0042, "rho": -0.2336, "theo": 21.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "SILJ290119C00044000", "bid": 3.65, "bid_size": 1180.0, "ask": 4.3, "ask_size": 1425.0, "iv": 0.5837, "open_interest": 149.0, "volume": 0.0, "delta": 0.4617, "gamma": 0.0238, "vega": 0.1321, "theta": -0.0043, "rho": 0.1322, "theo": 3.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-10-30T12:03:57", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SILJ290119P00044000", "bid": 21.45, "bid_size": 584.0, "ask": 23.3, "ask_size": 865.0, "iv": 0.5767, "open_interest": 0.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.033, "vega": 0.0856, "theta": -0.004, "rho": -0.2312, "theo": 22.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "SILJ290119C00045000", "bid": 2.98, "bid_size": 2333.0, "ask": 4.1, "ask_size": 1147.0, "iv": 0.5602, "open_interest": 938.0, "volume": 3.0, "delta": 0.4517, "gamma": 0.0236, "vega": 0.1316, "theta": -0.0043, "rho": 0.1301, "theo": 3.7729, "change": 0.405, "open": 3.88, "high": 3.88, "low": 3.88, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-11-02T12:57:09", "percent_change": 11.6547, "prev_day_close": 3.47500002384186}, {"option": "SILJ290119P00045000", "bid": 22.35, "bid_size": 517.0, "ask": 23.45, "ask_size": 153.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0325, "vega": 0.0842, "theta": -0.0038, "rho": -0.2329, "theo": 23.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}], "symbol": "SILJ", "security_type": "stock", "exchange_id": 3, "current_price": 22.78, "price_change": 0.29, "price_change_percent": 1.2895, "bid": 22.78, "ask": 23.86, "bid_size": 200, "ask_size": 1200, "open": 23.09, "high": 23.54, "low": 22.69, "close": 22.78, "prev_day_close": 22.49, "volume": 3187765, "iv30": 49.61, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521126031, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "SILJ"}