{"timestamp": "2026-10-23 00:19:01", "data": {"options": [{"option": "SION261120C00002500", "bid": 0.05, "bid_size": 544.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.5466, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 1.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SION261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 18.0, "iv": 1.9852, "open_interest": 60.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0756, "vega": 0.0008, "theta": -0.001, "rho": -0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T13:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SION261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 4.0, "iv": 1.681, "open_interest": 60.0, "volume": 0.0, "delta": 0.2221, "gamma": 0.2522, "vega": 0.0032, "theta": -0.006, "rho": 0.0006, "theo": 0.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T11:42:06", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SION261120P00005000", "bid": 0.05, "bid_size": 551.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.2467, "vega": 0.0032, "theta": -0.0053, "rho": -0.0037, "theo": 1.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-10-14T10:42:25", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SION261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 8.0393, "open_interest": 47.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0811, "vega": 0.0014, "theta": -0.0032, "rho": 0.0002, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-09T11:15:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SION261120P00007500", "bid": 1.5, "bid_size": 25.0, "ask": 6.0, "ask_size": 56.0, "iv": 1.4541, "open_interest": 1.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0801, "vega": 0.0013, "theta": -0.0017, "rho": -0.0064, "theo": 3.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-17T15:48:11", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "SION261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0356, "vega": 0.0007, "theta": -0.0018, "rho": 0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SION261120P00010000", "bid": 4.0, "bid_size": 20.0, "ask": 8.4, "ask_size": 1.0, "iv": 1.2291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0354, "vega": 0.0007, "theta": 0.0, "rho": -0.0085, "theo": 6.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SION261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0186, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SION261120P00012500", "bid": 6.5, "bid_size": 20.0, "ask": 10.9, "ask_size": 1.0, "iv": 1.8137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0191, "vega": 0.0004, "theta": 0.0, "rho": -0.0103, "theo": 8.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SION261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0107, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SION261120P00015000", "bid": 9.0, "bid_size": 25.0, "ask": 13.5, "ask_size": 56.0, "iv": 2.6549, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0123, "vega": 0.0002, "theta": 0.0, "rho": -0.0115, "theo": 11.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SION261218C00002500", "bid": 0.05, "bid_size": 501.0, "ask": 4.1, "ask_size": 220.0, "iv": 2.9705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.1895, "vega": 0.0016, "theta": -0.0022, "rho": 0.001, "theo": 1.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "SION261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 782.0, "iv": 4.7768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.1215, "vega": 0.0026, "theta": -0.0021, "rho": -0.0008, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SION261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 394.0, "iv": 4.6637, "open_interest": 21.0, "volume": 0.0, "delta": 0.3355, "gamma": 0.2044, "vega": 0.0054, "theta": -0.0055, "rho": 0.0014, "theo": 0.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T09:42:03", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "SION261218P00005000", "bid": 0.05, "bid_size": 665.0, "ask": 4.3, "ask_size": 171.0, "iv": 2.2077, "open_interest": 0.0, "volume": 0.0, "delta": -0.6298, "gamma": 0.197, "vega": 0.0054, "theta": -0.0048, "rho": -0.0066, "theo": 1.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "SION261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 328.0, "iv": 5.0557, "open_interest": 0.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.1151, "vega": 0.004, "theta": -0.0052, "rho": 0.0008, "theo": 0.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "SION261218P00007500", "bid": 1.5, "bid_size": 38.0, "ask": 5.9, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.113, "vega": 0.004, "theta": -0.0036, "rho": -0.0112, "theo": 3.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "SION270115C00002500", "bid": 0.05, "bid_size": 930.0, "ask": 4.5, "ask_size": 612.0, "iv": 2.9936, "open_interest": 15.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0691, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 1.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T12:45:29", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "SION270115P00002500", "bid": 0.05, "bid_size": 121.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.7964, "open_interest": 7148.0, "volume": 137.0, "delta": -0.1031, "gamma": 0.128, "vega": 0.0033, "theta": -0.0014, "rho": -0.0012, "theo": 0.0794, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:47:12", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "SION270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 571.0, "iv": 2.3901, "open_interest": 59.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.1929, "vega": 0.0065, "theta": -0.004, "rho": 0.0019, "theo": 0.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-10-15T12:44:52", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "SION270115P00005000", "bid": 1.2, "bid_size": 32.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.6782, "open_interest": 595.0, "volume": 0.0, "delta": -0.6101, "gamma": 0.18, "vega": 0.0064, "theta": -0.0034, "rho": -0.0098, "theo": 1.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-10-13T12:10:09", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "SION270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.1433, "open_interest": 850.0, "volume": 5.0, "delta": 0.1911, "gamma": 0.1115, "vega": 0.005, "theta": -0.0037, "rho": 0.0012, "theo": 0.191, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T10:16:50", "percent_change": 20.0, "prev_day_close": 0.125}, {"option": "SION270115P00007500", "bid": 1.5, "bid_size": 520.0, "ask": 6.0, "ask_size": 439.0, "iv": 0.0, "open_interest": 175.0, "volume": 0.0, "delta": -0.7453, "gamma": 0.1077, "vega": 0.0048, "theta": -0.0026, "rho": -0.0165, "theo": 4.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-10-01T11:58:00", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "SION270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.357, "open_interest": 506.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0776, "vega": 0.0038, "theta": -0.0033, "rho": 0.0008, "theo": 0.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T15:42:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SION270115P00010000", "bid": 4.0, "bid_size": 213.0, "ask": 8.4, "ask_size": 257.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0768, "vega": 0.0038, "theta": -0.0015, "rho": -0.0216, "theo": 6.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SION270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 72.0, "iv": 5.1394, "open_interest": 0.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0589, "vega": 0.0032, "theta": -0.0028, "rho": 0.0006, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SION270115P00012500", "bid": 6.1, "bid_size": 1.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0603, "vega": 0.0032, "theta": -0.0005, "rho": -0.0254, "theo": 8.8765, "change": 0.0, "open": 0.0, "high": 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": "SION270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 2.678, "open_interest": 44.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.0469, "vega": 0.0026, "theta": -0.0025, "rho": 0.0005, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T11:39:45", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SION270115P00015000", "bid": 8.6, "bid_size": 6.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0505, "vega": 0.0028, "theta": 0.0, "rho": -0.0278, "theo": 11.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SION270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 1.7462, "open_interest": 935.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.0386, "vega": 0.0023, "theta": -0.0022, "rho": 0.0004, "theo": 0.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T15:37:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SION270115P00017500", "bid": 11.5, "bid_size": 187.0, "ask": 16.0, "ask_size": 257.0, "iv": 1.4172, "open_interest": 1.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.0444, "vega": 0.0024, "theta": 0.0, "rho": -0.0294, "theo": 13.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-04T09:34:16", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SION270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 636.0, "iv": 5.5794, "open_interest": 8.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0326, "vega": 0.002, "theta": -0.002, "rho": 0.0003, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-31T10:58:07", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SION270115P00020000", "bid": 14.0, "bid_size": 195.0, "ask": 18.5, "ask_size": 256.0, "iv": 1.6349, "open_interest": 0.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0405, "vega": 0.0021, "theta": 0.0, "rho": -0.03, "theo": 16.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-07-23T14:08:00", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "SION270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 631.0, "iv": 5.683, "open_interest": 0.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0279, "vega": 0.0017, "theta": -0.0018, "rho": 0.0003, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-06-24T10:13:59", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SION270115P00022500", "bid": 16.5, "bid_size": 177.0, "ask": 21.0, "ask_size": 255.0, "iv": 1.802, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.038, "vega": 0.0019, "theta": 0.0, "rho": -0.03, "theo": 18.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "SION270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 637.0, "iv": 5.7742, "open_interest": 0.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0243, "vega": 0.0015, "theta": -0.0016, "rho": 0.0002, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SION270115P00025000", "bid": 19.0, "bid_size": 178.0, "ask": 23.5, "ask_size": 255.0, "iv": 1.9409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0365, "vega": 0.0017, "theta": 0.0, "rho": -0.0297, "theo": 21.2281, "change": 0.0, "open": 0.0, "high": 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": "SION270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 621.0, "iv": 5.9286, "open_interest": 1.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.019, "vega": 0.0012, "theta": -0.0013, "rho": 0.0002, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-10T14:40:01", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SION270115P00030000", "bid": 24.0, "bid_size": 178.0, "ask": 28.5, "ask_size": 255.0, "iv": 2.1686, "open_interest": 1.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0355, "vega": 0.0014, "theta": 0.0, "rho": -0.0267, "theo": 26.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-07-23T09:34:47", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "SION270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 637.0, "iv": 6.0558, "open_interest": 1.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0153, "vega": 0.001, "theta": -0.0011, "rho": 0.0001, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-07-20T10:39:04", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SION270115P00035000", "bid": 29.0, "bid_size": 178.0, "ask": 33.5, "ask_size": 256.0, "iv": 2.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0347, "vega": 0.0011, "theta": 0.0, "rho": -0.0233, "theo": 31.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "SION270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 626.0, "iv": 6.1632, "open_interest": 8.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0127, "vega": 0.0008, "theta": -0.001, "rho": 0.0001, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-10T15:02:27", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SION270115P00040000", "bid": 34.0, "bid_size": 185.0, "ask": 38.5, "ask_size": 256.0, "iv": 2.512, "open_interest": 1.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0371, "vega": 0.0008, "theta": 0.0, "rho": -0.0179, "theo": 36.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-08-06T09:30:01", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "SION270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 623.0, "iv": 6.2561, "open_interest": 4.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0107, "vega": 0.0007, "theta": -0.0008, "rho": 0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-07-24T10:33:41", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SION270115P00045000", "bid": 39.0, "bid_size": 177.0, "ask": 43.5, "ask_size": 256.0, "iv": 2.6495, "open_interest": 2.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0439, "vega": 0.0006, "theta": 0.0, "rho": -0.0147, "theo": 41.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-08-06T09:30:11", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "SION270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 4.0, "iv": 4.034, "open_interest": 16.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0091, "vega": 0.0006, "theta": -0.0007, "rho": 0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T11:05:54", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SION270115P00050000", "bid": 44.0, "bid_size": 178.0, "ask": 48.5, "ask_size": 255.0, "iv": 2.772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0306, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "SION270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 621.0, "iv": 6.411, "open_interest": 1.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0079, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-08-07T10:47:10", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SION270115P00055000", "bid": 49.0, "bid_size": 185.0, "ask": 53.5, "ask_size": 257.0, "iv": 2.8837, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0103, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "SION270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 637.0, "iv": 6.4771, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0069, "vega": 0.0005, "theta": -0.0006, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SION270115P00060000", "bid": 54.0, "bid_size": 177.0, "ask": 58.5, "ask_size": 256.0, "iv": 2.9854, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "SION270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 631.0, "iv": 6.5373, "open_interest": 15.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0061, "vega": 0.0004, "theta": -0.0005, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-07-17T10:51:10", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SION270115P00065000", "bid": 59.0, "bid_size": 177.0, "ask": 63.5, "ask_size": 256.0, "iv": 3.0792, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "SION270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 623.0, "iv": 6.5926, "open_interest": 5.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0054, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-07T09:44:29", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SION270115P00070000", "bid": 64.0, "bid_size": 185.0, "ask": 68.5, "ask_size": 256.0, "iv": 3.1669, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 66.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.87, "last_trade_time": "2026-08-27T15:43:32", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "SION270416C00002500", "bid": 0.5, "bid_size": 1.0, "ask": 4.9, "ask_size": 331.0, "iv": 2.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0813, "vega": 0.0066, "theta": -0.0019, "rho": 0.007, "theo": 1.8769, "change": 0.0, "open": 0.0, "high": 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": "SION270416P00002500", "bid": 0.05, "bid_size": 111.0, "ask": 4.3, "ask_size": 998.0, "iv": 4.8515, "open_interest": 22.0, "volume": 0.0, "delta": -0.1637, "gamma": 0.0827, "vega": 0.0067, "theta": -0.0021, "rho": -0.0043, "theo": 0.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-09T11:48:22", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "SION270416C00005000", "bid": 0.05, "bid_size": 930.0, "ask": 2.2, "ask_size": 130.0, "iv": 0.8623, "open_interest": 56.0, "volume": 0.0, "delta": 0.5766, "gamma": 0.124, "vega": 0.0108, "theta": -0.0036, "rho": 0.0059, "theo": 0.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T14:01:23", "percent_change": 0.0, "prev_day_close": 0.900000020861626}, {"option": "SION270416P00005000", "bid": 0.05, "bid_size": 826.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6812, "open_interest": 32.0, "volume": 0.0, "delta": -0.4526, "gamma": 0.1289, "vega": 0.0107, "theta": -0.0036, "rho": -0.013, "theo": 1.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-22T09:46:55", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SION270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 350.0, "iv": 1.911, "open_interest": 115.0, "volume": 0.0, "delta": 0.4381, "gamma": 0.1091, "vega": 0.0107, "theta": -0.004, "rho": 0.0046, "theo": 0.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "SION270416P00007500", "bid": 1.6, "bid_size": 185.0, "ask": 5.9, "ask_size": 202.0, "iv": 0.8799, "open_interest": 1.0, "volume": 0.0, "delta": -0.5979, "gamma": 0.1165, "vega": 0.0104, "theta": -0.0039, "rho": -0.0188, "theo": 4.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SION270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 700.0, "iv": 3.3467, "open_interest": 31.0, "volume": 0.0, "delta": 0.3595, "gamma": 0.0959, "vega": 0.0101, "theta": -0.0041, "rho": 0.0038, "theo": 0.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-09-14T11:42:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SION270416P00010000", "bid": 4.0, "bid_size": 38.0, "ask": 8.5, "ask_size": 69.0, "iv": 1.1204, "open_interest": 0.0, "volume": 0.0, "delta": -0.6832, "gamma": 0.1055, "vega": 0.0094, "theta": -0.0038, "rho": -0.0223, "theo": 6.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SION270416C00012500", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 703.0, "iv": 3.5047, "open_interest": 3.0, "volume": 0.0, "delta": 0.3071, "gamma": 0.0856, "vega": 0.0095, "theta": -0.004, "rho": 0.0033, "theo": 0.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-24T11:34:16", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SION270416P00012500", "bid": 6.5, "bid_size": 35.0, "ask": 11.0, "ask_size": 67.0, "iv": 1.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.7424, "gamma": 0.0976, "vega": 0.0085, "theta": -0.0035, "rho": -0.0245, "theo": 8.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}], "symbol": "SION", "security_type": "stock", "exchange_id": 2, "current_price": 3.75, "price_change": -0.07, "price_change_percent": -1.8088, "bid": 3.71, "ask": 3.91, "bid_size": 500, "ask_size": 4600, "open": 3.87, "high": 3.97, "low": 3.6414, "close": 3.8, "prev_day_close": 3.87, "volume": 1592314, "iv30": 84.291, "iv30_change": 0.988, "iv30_change_percent": 1.186, "seqno": 37150451978, "last_trade_time": "2026-10-22T15:59:59", "tick": "down"}, "symbol": "SION"}