{"timestamp": "2026-11-09 23:27:32", "data": {"options": [{"option": "SITE261120C00045000", "bid": 70.7, "bid_size": 10.0, "ask": 74.5, "ask_size": 11.0, "iv": 2.8392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0222, "rho": 0.0017, "theo": 72.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "SITE261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 3.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0255, "rho": -0.0002, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SITE261120C00050000", "bid": 65.7, "bid_size": 10.0, "ask": 69.5, "ask_size": 11.0, "iv": 2.5504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0259, "rho": 0.002, "theo": 67.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5500011444092}, {"option": "SITE261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 3.1707, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0286, "rho": -0.0003, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SITE261120C00055000", "bid": 61.0, "bid_size": 10.0, "ask": 64.4, "ask_size": 11.0, "iv": 2.4046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0006, "vega": 0.0019, "theta": -0.0302, "rho": 0.0022, "theo": 62.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "SITE261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 2.8567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0005, "vega": 0.0042, "theta": -0.0322, "rho": -0.0003, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SITE261120C00060000", "bid": 55.7, "bid_size": 11.0, "ask": 59.4, "ask_size": 11.0, "iv": 1.9884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0008, "vega": 0.0026, "theta": -0.0333, "rho": 0.003, "theo": 57.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "SITE261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 27.0, "iv": 2.5147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0007, "vega": 0.0051, "theta": -0.0361, "rho": -0.0004, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SITE261120C00065000", "bid": 51.1, "bid_size": 10.0, "ask": 54.5, "ask_size": 11.0, "iv": 2.0083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0011, "vega": 0.0041, "theta": -0.0382, "rho": 0.0048, "theo": 52.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "SITE261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.3066, "open_interest": 1.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0009, "vega": 0.0062, "theta": -0.0406, "rho": -0.0005, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:31:54", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SITE261120C00070000", "bid": 45.7, "bid_size": 10.0, "ask": 49.5, "ask_size": 11.0, "iv": 1.6279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0015, "vega": 0.0052, "theta": -0.0453, "rho": 0.0055, "theo": 47.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "SITE261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0614, "open_interest": 1.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0013, "vega": 0.0076, "theta": -0.0457, "rho": -0.0007, "theo": 0.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-08T13:41:13", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SITE261120C00075000", "bid": 40.7, "bid_size": 10.0, "ask": 44.5, "ask_size": 11.0, "iv": 1.4368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0019, "vega": 0.0073, "theta": -0.0518, "rho": 0.0072, "theo": 42.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "SITE261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8316, "open_interest": 7.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0017, "vega": 0.0095, "theta": -0.0516, "rho": -0.0008, "theo": 0.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T09:49:38", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SITE261120C00080000", "bid": 35.9, "bid_size": 12.0, "ask": 39.6, "ask_size": 11.0, "iv": 1.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0026, "vega": 0.0097, "theta": -0.0594, "rho": 0.0089, "theo": 37.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "SITE261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6146, "open_interest": 21.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0024, "vega": 0.0118, "theta": -0.0586, "rho": -0.0011, "theo": 0.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-27T13:02:36", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SITE261120C00085000", "bid": 30.7, "bid_size": 7.0, "ask": 34.5, "ask_size": 5.0, "iv": 1.0859, "open_interest": 1.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0036, "vega": 0.0131, "theta": -0.0684, "rho": 0.011, "theo": 32.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.38, "last_trade_time": "2026-10-29T15:14:42", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "SITE261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 1.4082, "open_interest": 1.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0034, "vega": 0.0149, "theta": -0.0667, "rho": -0.0014, "theo": 0.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-23T15:38:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SITE261120C00090000", "bid": 25.8, "bid_size": 11.0, "ask": 29.6, "ask_size": 17.0, "iv": 0.9787, "open_interest": 3.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0052, "vega": 0.0169, "theta": -0.0784, "rho": 0.0123, "theo": 27.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.6, "last_trade_time": "2026-11-03T10:21:43", "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "SITE261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 42.0, "iv": 1.2179, "open_interest": 23.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0049, "vega": 0.0191, "theta": -0.0764, "rho": -0.002, "theo": 0.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SITE261120C00095000", "bid": 21.8, "bid_size": 10.0, "ask": 24.5, "ask_size": 11.0, "iv": 0.9762, "open_interest": 1.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0076, "vega": 0.0226, "theta": -0.0901, "rho": 0.0141, "theo": 22.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-12T10:54:48", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "SITE261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 22.0, "iv": 1.0254, "open_interest": 5.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0072, "vega": 0.0248, "theta": -0.0881, "rho": -0.0027, "theo": 0.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T13:08:19", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SITE261120C00100000", "bid": 17.1, "bid_size": 29.0, "ask": 19.7, "ask_size": 38.0, "iv": 0.8573, "open_interest": 12.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0115, "vega": 0.0311, "theta": -0.1043, "rho": 0.0165, "theo": 17.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T10:43:30", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SITE261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 44.0, "iv": 0.8667, "open_interest": 65.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0111, "vega": 0.0329, "theta": -0.1024, "rho": -0.0039, "theo": 0.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-28T11:19:57", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SITE261120C00105000", "bid": 12.0, "bid_size": 15.0, "ask": 14.9, "ask_size": 17.0, "iv": 0.6778, "open_interest": 23.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0182, "vega": 0.0431, "theta": -0.1215, "rho": 0.0182, "theo": 13.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-04T12:16:44", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SITE261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 25.0, "iv": 0.4928, "open_interest": 11.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.0177, "vega": 0.0446, "theta": -0.1197, "rho": -0.0059, "theo": 0.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-29T15:27:08", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "SITE261120C00110000", "bid": 7.2, "bid_size": 14.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.5326, "open_interest": 3.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0294, "vega": 0.06, "theta": -0.1415, "rho": 0.0195, "theo": 8.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-26T09:48:55", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "SITE261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.541, "open_interest": 11.0, "volume": 0.0, "delta": -0.223, "gamma": 0.0289, "vega": 0.0609, "theta": -0.14, "rho": -0.0098, "theo": 1.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-04T13:18:35", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "SITE261120C00115000", "bid": 4.5, "bid_size": 10.0, "ask": 6.4, "ask_size": 21.0, "iv": 0.5295, "open_interest": 2.0, "volume": 0.0, "delta": 0.6138, "gamma": 0.043, "vega": 0.0778, "theta": -0.16, "rho": 0.0177, "theo": 4.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.64, "last_trade_time": "2026-11-04T13:40:11", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SITE261120P00115000", "bid": 1.45, "bid_size": 10.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": -0.3882, "gamma": 0.0425, "vega": 0.078, "theta": -0.1584, "rho": -0.0171, "theo": 2.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "SITE261120C00120000", "bid": 1.7, "bid_size": 7.0, "ask": 4.2, "ask_size": 17.0, "iv": 0.5119, "open_interest": 1.0, "volume": 0.0, "delta": 0.3958, "gamma": 0.0424, "vega": 0.0784, "theta": -0.1626, "rho": 0.0126, "theo": 2.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "SITE261120P00120000", "bid": 3.8, "bid_size": 12.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.6038, "gamma": 0.042, "vega": 0.0783, "theta": -0.1608, "rho": -0.0271, "theo": 5.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "SITE261120C00125000", "bid": 0.65, "bid_size": 5.0, "ask": 2.45, "ask_size": 14.0, "iv": 0.5244, "open_interest": 4.0, "volume": 0.0, "delta": 0.2472, "gamma": 0.0304, "vega": 0.0645, "theta": -0.1497, "rho": 0.0082, "theo": 1.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T14:54:16", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SITE261120P00125000", "bid": 7.2, "bid_size": 13.0, "ask": 9.8, "ask_size": 19.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.7507, "gamma": 0.0302, "vega": 0.0642, "theta": -0.1476, "rho": -0.0347, "theo": 9.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SITE261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": 0.1665, "gamma": 0.0209, "vega": 0.051, "theta": -0.1337, "rho": 0.0057, "theo": 0.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SITE261120P00130000", "bid": 11.3, "bid_size": 18.0, "ask": 14.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8307, "gamma": 0.0208, "vega": 0.0508, "theta": -0.1314, "rho": -0.0397, "theo": 13.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SITE261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 27.0, "iv": 0.6899, "open_interest": 0.0, "volume": 0.0, "delta": 0.1201, "gamma": 0.0148, "vega": 0.0409, "theta": -0.1191, "rho": 0.0042, "theo": 0.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SITE261120P00135000", "bid": 15.8, "bid_size": 9.0, "ask": 18.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0148, "vega": 0.0408, "theta": -0.1164, "rho": -0.0433, "theo": 18.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "SITE261218C00045000", "bid": 70.6, "bid_size": 5.0, "ask": 74.7, "ask_size": 5.0, "iv": 1.4098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0003, "vega": 0.0049, "theta": -0.0004, "rho": 0.0384, "theo": 72.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "SITE261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0003, "vega": 0.0048, "theta": -0.007, "rho": -0.0006, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 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": "SITE261218C00050000", "bid": 65.7, "bid_size": 5.0, "ask": 69.8, "ask_size": 1.0, "iv": 1.3303, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0004, "vega": 0.0063, "theta": -0.002, "rho": 0.0477, "theo": 67.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1500015258789}, {"option": "SITE261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0004, "vega": 0.0062, "theta": -0.0083, "rho": -0.0008, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SITE261218C00055000", "bid": 60.5, "bid_size": 5.0, "ask": 64.6, "ask_size": 5.0, "iv": 1.0535, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0005, "vega": 0.0079, "theta": -0.0038, "rho": 0.0562, "theo": 62.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "SITE261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.5266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0005, "vega": 0.0078, "theta": -0.0097, "rho": -0.001, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SITE261218C00060000", "bid": 55.6, "bid_size": 5.0, "ask": 59.8, "ask_size": 1.0, "iv": 1.0095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0007, "vega": 0.01, "theta": -0.0059, "rho": 0.0635, "theo": 57.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "SITE261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 52.0, "iv": 1.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0007, "vega": 0.01, "theta": -0.0115, "rho": -0.0013, "theo": 0.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SITE261218C00065000", "bid": 50.6, "bid_size": 1.0, "ask": 54.9, "ask_size": 1.0, "iv": 0.9182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.001, "vega": 0.0128, "theta": -0.0084, "rho": 0.0698, "theo": 52.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "SITE261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 54.0, "iv": 1.241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.001, "vega": 0.0128, "theta": -0.0136, "rho": -0.0018, "theo": 0.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SITE261218C00070000", "bid": 46.0, "bid_size": 5.0, "ask": 49.9, "ask_size": 6.0, "iv": 0.9, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0014, "vega": 0.0164, "theta": -0.0113, "rho": 0.0754, "theo": 47.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "SITE261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 42.0, "iv": 1.1102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0014, "vega": 0.0164, "theta": -0.016, "rho": -0.0023, "theo": 0.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SITE261218C00075000", "bid": 40.8, "bid_size": 4.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.7666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0019, "vega": 0.021, "theta": -0.0148, "rho": 0.0804, "theo": 42.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3499984741211}, {"option": "SITE261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 48.0, "iv": 0.8611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0019, "vega": 0.0211, "theta": -0.019, "rho": -0.0031, "theo": 0.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SITE261218C00080000", "bid": 35.9, "bid_size": 3.0, "ask": 40.1, "ask_size": 6.0, "iv": 0.6982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0027, "vega": 0.0272, "theta": -0.0189, "rho": 0.0849, "theo": 37.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "SITE261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 46.0, "iv": 0.8869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0027, "vega": 0.0273, "theta": -0.0227, "rho": -0.0042, "theo": 0.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SITE261218C00085000", "bid": 31.6, "bid_size": 9.0, "ask": 35.1, "ask_size": 11.0, "iv": 0.688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0039, "vega": 0.0354, "theta": -0.0238, "rho": 0.0888, "theo": 33.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "SITE261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 49.0, "iv": 0.6518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0039, "vega": 0.0355, "theta": -0.0271, "rho": -0.0057, "theo": 0.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SITE261218C00090000", "bid": 26.6, "bid_size": 8.0, "ask": 29.9, "ask_size": 8.0, "iv": 0.564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0055, "vega": 0.0463, "theta": -0.0297, "rho": 0.092, "theo": 28.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "SITE261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 22.0, "iv": 0.6397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0056, "vega": 0.0464, "theta": -0.0325, "rho": -0.0079, "theo": 0.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SITE261218C00095000", "bid": 22.5, "bid_size": 18.0, "ask": 25.1, "ask_size": 18.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.008, "vega": 0.0608, "theta": -0.0368, "rho": 0.0939, "theo": 23.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SITE261218P00095000", "bid": 0.1, "bid_size": 22.0, "ask": 1.3, "ask_size": 68.0, "iv": 0.49, "open_interest": 2.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.008, "vega": 0.0609, "theta": -0.0391, "rho": -0.0112, "theo": 0.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "SITE261218C00100000", "bid": 17.1, "bid_size": 12.0, "ask": 20.8, "ask_size": 18.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0115, "vega": 0.0798, "theta": -0.0451, "rho": 0.0939, "theo": 18.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "SITE261218P00100000", "bid": 0.2, "bid_size": 8.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0116, "vega": 0.0799, "theta": -0.047, "rho": -0.0163, "theo": 1.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "SITE261218C00105000", "bid": 12.9, "bid_size": 11.0, "ask": 16.1, "ask_size": 13.0, "iv": 0.4267, "open_interest": 0.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0163, "vega": 0.1032, "theta": -0.0545, "rho": 0.0909, "theo": 14.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "SITE261218P00105000", "bid": 0.1, "bid_size": 12.0, "ask": 2.8, "ask_size": 18.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.1868, "gamma": 0.0164, "vega": 0.1034, "theta": -0.0561, "rho": -0.0237, "theo": 1.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "SITE261218C00110000", "bid": 9.9, "bid_size": 13.0, "ask": 11.9, "ask_size": 16.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": 0.722, "gamma": 0.022, "vega": 0.1286, "theta": -0.064, "rho": 0.0835, "theo": 10.4963, "change": 0.0, "open": 0.0, "high": 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": "SITE261218P00110000", "bid": 1.95, "bid_size": 12.0, "ask": 3.1, "ask_size": 21.0, "iv": 0.3756, "open_interest": 12.0, "volume": 0.0, "delta": -0.2777, "gamma": 0.0222, "vega": 0.1288, "theta": -0.0652, "rho": -0.0348, "theo": 2.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T12:49:40", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SITE261218C00115000", "bid": 6.4, "bid_size": 18.0, "ask": 8.3, "ask_size": 18.0, "iv": 0.388, "open_interest": 14.0, "volume": 0.0, "delta": 0.5999, "gamma": 0.0266, "vega": 0.148, "theta": -0.0711, "rho": 0.071, "theo": 7.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-05T10:51:06", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SITE261218P00115000", "bid": 3.4, "bid_size": 7.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.361, "open_interest": 6.0, "volume": 0.0, "delta": -0.401, "gamma": 0.0268, "vega": 0.1482, "theta": -0.0721, "rho": -0.0487, "theo": 4.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.62, "last_trade_time": "2026-11-03T09:36:06", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SITE261218C00120000", "bid": 4.1, "bid_size": 7.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.3947, "open_interest": 1.0, "volume": 0.0, "delta": 0.4639, "gamma": 0.0275, "vega": 0.1523, "theta": -0.0732, "rho": 0.0558, "theo": 4.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-28T11:43:51", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "SITE261218P00120000", "bid": 5.9, "bid_size": 12.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.5386, "gamma": 0.0278, "vega": 0.1521, "theta": -0.0739, "rho": -0.0625, "theo": 6.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "SITE261218C00125000", "bid": 2.45, "bid_size": 7.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.3912, "open_interest": 2.0, "volume": 0.0, "delta": 0.3433, "gamma": 0.0246, "vega": 0.1412, "theta": -0.07, "rho": 0.0415, "theo": 3.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T13:15:00", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "SITE261218P00125000", "bid": 8.9, "bid_size": 22.0, "ask": 11.0, "ask_size": 19.0, "iv": 0.3537, "open_interest": 2.0, "volume": 0.0, "delta": -0.6609, "gamma": 0.025, "vega": 0.1399, "theta": -0.0705, "rho": -0.0724, "theo": 10.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.67, "last_trade_time": "2026-11-04T12:13:30", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "SITE261218C00130000", "bid": 1.8, "bid_size": 5.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": 0.2522, "gamma": 0.0202, "vega": 0.1228, "theta": -0.0638, "rho": 0.0306, "theo": 2.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SITE261218P00130000", "bid": 12.6, "bid_size": 11.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0208, "vega": 0.1208, "theta": -0.0642, "rho": -0.078, "theo": 14.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "SITE261218C00135000", "bid": 0.15, "bid_size": 6.0, "ask": 2.05, "ask_size": 14.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": 0.1878, "gamma": 0.0161, "vega": 0.1038, "theta": -0.0569, "rho": 0.0228, "theo": 1.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SITE261218P00135000", "bid": 16.5, "bid_size": 5.0, "ask": 20.2, "ask_size": 13.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0166, "vega": 0.1003, "theta": -0.0571, "rho": -0.0781, "theo": 18.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "SITE261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 22.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0127, "vega": 0.087, "theta": -0.0503, "rho": 0.0173, "theo": 1.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SITE261218P00140000", "bid": 21.6, "bid_size": 11.0, "ask": 24.5, "ask_size": 12.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.0132, "vega": 0.0823, "theta": -0.0502, "rho": -0.0771, "theo": 23.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "SITE261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.0101, "vega": 0.073, "theta": -0.0443, "rho": 0.0134, "theo": 0.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SITE261218P00145000", "bid": 26.1, "bid_size": 11.0, "ask": 29.5, "ask_size": 12.0, "iv": 0.4123, "open_interest": 0.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.0106, "vega": 0.0674, "theta": -0.044, "rho": -0.0728, "theo": 28.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "SITE261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 18.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0081, "vega": 0.0616, "theta": -0.0391, "rho": 0.0106, "theo": 0.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SITE261218P00150000", "bid": 31.0, "bid_size": 10.0, "ask": 34.3, "ask_size": 10.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0086, "vega": 0.055, "theta": -0.0386, "rho": -0.0688, "theo": 33.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "SITE270115C00055000", "bid": 61.0, "bid_size": 3.0, "ask": 64.9, "ask_size": 5.0, "iv": 0.6755, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0006, "vega": 0.0114, "theta": 0.0, "rho": 0.1024, "theo": 63.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "SITE270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 0.9541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0006, "vega": 0.0115, "theta": -0.0066, "rho": -0.002, "theo": 0.1197, "change": 0.0, "open": 0.0, "high": 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": "SITE270115C00060000", "bid": 56.3, "bid_size": 9.0, "ask": 59.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0008, "vega": 0.0148, "theta": -0.0012, "rho": 0.1112, "theo": 58.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.2, "last_trade_time": "2026-07-23T15:35:19", "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "SITE270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.8566, "open_interest": 1.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0008, "vega": 0.0148, "theta": -0.0079, "rho": -0.0026, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SITE270115C00065000", "bid": 51.4, "bid_size": 8.0, "ask": 55.0, "ask_size": 8.0, "iv": 0.6863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0011, "vega": 0.0191, "theta": -0.0034, "rho": 0.1198, "theo": 53.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "SITE270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.7666, "open_interest": 4.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0011, "vega": 0.0193, "theta": -0.0095, "rho": -0.0035, "theo": 0.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SITE270115C00070000", "bid": 46.5, "bid_size": 11.0, "ask": 50.1, "ask_size": 10.0, "iv": 0.6359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0015, "vega": 0.0248, "theta": -0.0059, "rho": 0.128, "theo": 48.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "SITE270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.683, "open_interest": 9.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0015, "vega": 0.0248, "theta": -0.0114, "rho": -0.0047, "theo": 0.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-07T11:31:20", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SITE270115C00075000", "bid": 42.0, "bid_size": 11.0, "ask": 45.2, "ask_size": 10.0, "iv": 0.6405, "open_interest": 1.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0021, "vega": 0.0321, "theta": -0.0088, "rho": 0.1358, "theo": 43.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.88, "last_trade_time": "2026-05-26T12:35:41", "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "SITE270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 26.0, "iv": 0.6798, "open_interest": 17.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0021, "vega": 0.0323, "theta": -0.0138, "rho": -0.0063, "theo": 0.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-28T12:14:53", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SITE270115C00080000", "bid": 36.7, "bid_size": 10.0, "ask": 40.5, "ask_size": 12.0, "iv": 0.553, "open_interest": 15.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.003, "vega": 0.0417, "theta": -0.0122, "rho": 0.1428, "theo": 38.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-10-12T09:53:44", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "SITE270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 47.0, "iv": 0.7054, "open_interest": 18.0, "volume": 0.0, "delta": -0.038, "gamma": 0.003, "vega": 0.0421, "theta": -0.0167, "rho": -0.0086, "theo": 0.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T11:34:08", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SITE270115C00085000", "bid": 31.9, "bid_size": 10.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.4322, "open_interest": 3.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0042, "vega": 0.0543, "theta": -0.0163, "rho": 0.1487, "theo": 33.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-08-17T11:25:06", "percent_change": 0.0, "prev_day_close": 29.0499992370606}, {"option": "SITE270115P00085000", "bid": 0.25, "bid_size": 5.0, "ask": 1.2, "ask_size": 39.0, "iv": 0.5431, "open_interest": 33.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0042, "vega": 0.0547, "theta": -0.0202, "rho": -0.0119, "theo": 0.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-23T13:46:34", "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "SITE270115C00090000", "bid": 27.2, "bid_size": 7.0, "ask": 30.6, "ask_size": 4.0, "iv": 0.4487, "open_interest": 3.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0058, "vega": 0.0707, "theta": -0.0211, "rho": 0.153, "theo": 29.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.68, "last_trade_time": "2026-10-23T13:58:57", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "SITE270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 27.0, "iv": 0.553, "open_interest": 29.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0059, "vega": 0.071, "theta": -0.0246, "rho": -0.0165, "theo": 0.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T10:25:18", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "SITE270115C00095000", "bid": 23.3, "bid_size": 11.0, "ask": 25.6, "ask_size": 8.0, "iv": 0.4403, "open_interest": 60.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0081, "vega": 0.0915, "theta": -0.0268, "rho": 0.155, "theo": 24.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-16T13:22:33", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "SITE270115P00095000", "bid": 0.7, "bid_size": 17.0, "ask": 1.4, "ask_size": 16.0, "iv": 0.4245, "open_interest": 20.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0082, "vega": 0.0922, "theta": -0.0298, "rho": -0.0233, "theo": 1.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-20T10:48:35", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SITE270115C00100000", "bid": 18.5, "bid_size": 12.0, "ask": 21.6, "ask_size": 16.0, "iv": 0.4144, "open_interest": 46.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0111, "vega": 0.117, "theta": -0.0333, "rho": 0.1536, "theo": 20.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-13T10:47:15", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "SITE270115P00100000", "bid": 1.05, "bid_size": 23.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.4102, "open_interest": 18.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0113, "vega": 0.1181, "theta": -0.0358, "rho": -0.0327, "theo": 1.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-28T13:08:08", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "SITE270115C00105000", "bid": 15.2, "bid_size": 20.0, "ask": 17.5, "ask_size": 14.0, "iv": 0.4207, "open_interest": 3.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0147, "vega": 0.1459, "theta": -0.0403, "rho": 0.1474, "theo": 15.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-29T11:13:10", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "SITE270115P00105000", "bid": 1.25, "bid_size": 17.0, "ask": 3.5, "ask_size": 21.0, "iv": 0.3771, "open_interest": 7.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.0149, "vega": 0.1467, "theta": -0.0425, "rho": -0.0456, "theo": 2.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-22T11:06:47", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "SITE270115C00110000", "bid": 11.4, "bid_size": 24.0, "ask": 13.3, "ask_size": 13.0, "iv": 0.3828, "open_interest": 32.0, "volume": 0.0, "delta": 0.7062, "gamma": 0.0182, "vega": 0.1738, "theta": -0.0471, "rho": 0.1356, "theo": 12.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-19T10:26:49", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "SITE270115P00110000", "bid": 2.55, "bid_size": 17.0, "ask": 6.1, "ask_size": 16.0, "iv": 0.4019, "open_interest": 5.0, "volume": 0.0, "delta": -0.2984, "gamma": 0.0186, "vega": 0.1745, "theta": -0.049, "rho": -0.0626, "theo": 3.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-28T09:38:41", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SITE270115C00115000", "bid": 8.6, "bid_size": 16.0, "ask": 10.7, "ask_size": 16.0, "iv": 0.3949, "open_interest": 20.0, "volume": 0.0, "delta": 0.6058, "gamma": 0.0207, "vega": 0.1938, "theta": -0.0523, "rho": 0.1189, "theo": 9.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T11:39:13", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SITE270115P00115000", "bid": 4.5, "bid_size": 11.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.3909, "open_interest": 6.0, "volume": 0.0, "delta": -0.401, "gamma": 0.0212, "vega": 0.1941, "theta": -0.0539, "rho": -0.081, "theo": 5.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-10-29T15:48:33", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SITE270115C00120000", "bid": 5.6, "bid_size": 19.0, "ask": 8.5, "ask_size": 18.0, "iv": 0.3854, "open_interest": 3.0, "volume": 0.0, "delta": 0.5005, "gamma": 0.0213, "vega": 0.2008, "theta": -0.0549, "rho": 0.0996, "theo": 6.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-04T12:43:56", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SITE270115P00120000", "bid": 7.0, "bid_size": 16.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.3742, "open_interest": 2.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.022, "vega": 0.2, "theta": -0.0564, "rho": -0.0988, "theo": 8.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.62, "last_trade_time": "2026-06-16T10:44:07", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "SITE270115C00125000", "bid": 4.2, "bid_size": 10.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.4224, "open_interest": 30.0, "volume": 0.0, "delta": 0.4036, "gamma": 0.0202, "vega": 0.195, "theta": -0.0547, "rho": 0.081, "theo": 5.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T10:25:32", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "SITE270115P00125000", "bid": 10.2, "bid_size": 27.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.377, "open_interest": 27.0, "volume": 0.0, "delta": -0.6092, "gamma": 0.021, "vega": 0.1923, "theta": -0.0561, "rho": -0.1121, "theo": 11.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.56, "last_trade_time": "2026-10-30T09:40:36", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "SITE270115C00130000", "bid": 2.5, "bid_size": 17.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.4054, "open_interest": 24.0, "volume": 0.0, "delta": 0.3227, "gamma": 0.018, "vega": 0.1809, "theta": -0.0526, "rho": 0.065, "theo": 3.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.89, "last_trade_time": "2026-06-26T14:27:57", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SITE270115P00130000", "bid": 14.1, "bid_size": 14.0, "ask": 16.2, "ask_size": 15.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.0189, "vega": 0.1759, "theta": -0.0538, "rho": -0.1205, "theo": 15.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.84, "last_trade_time": "2026-06-26T14:50:21", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "SITE270115C00135000", "bid": 1.45, "bid_size": 23.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.4257, "open_interest": 2.0, "volume": 0.0, "delta": 0.2585, "gamma": 0.0156, "vega": 0.1632, "theta": -0.0494, "rho": 0.0522, "theo": 2.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-06-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "SITE270115P00135000", "bid": 18.0, "bid_size": 18.0, "ask": 20.2, "ask_size": 12.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": -0.76, "gamma": 0.0165, "vega": 0.1556, "theta": -0.0504, "rho": -0.1233, "theo": 19.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.76, "last_trade_time": "2026-06-29T14:26:06", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "SITE270115C00140000", "bid": 1.65, "bid_size": 13.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.4331, "open_interest": 26.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.0133, "vega": 0.1451, "theta": -0.0457, "rho": 0.0422, "theo": 2.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T13:40:46", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SITE270115P00140000", "bid": 21.9, "bid_size": 11.0, "ask": 24.8, "ask_size": 11.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": -0.8123, "gamma": 0.0142, "vega": 0.1342, "theta": -0.0466, "rho": -0.1224, "theo": 24.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2026-07-30T10:05:08", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "SITE270115C00145000", "bid": 0.05, "bid_size": 26.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0112, "vega": 0.1281, "theta": -0.0419, "rho": 0.0344, "theo": 1.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SITE270115P00145000", "bid": 26.4, "bid_size": 21.0, "ask": 28.9, "ask_size": 13.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0122, "vega": 0.1136, "theta": -0.0425, "rho": -0.1151, "theo": 28.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "SITE270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.4722, "open_interest": 2.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.0095, "vega": 0.1129, "theta": -0.0383, "rho": 0.0283, "theo": 1.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-06-08T15:57:56", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SITE270115P00150000", "bid": 31.0, "bid_size": 10.0, "ask": 34.7, "ask_size": 10.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0105, "vega": 0.0957, "theta": -0.0388, "rho": -0.1106, "theo": 33.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "SITE270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 32.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0081, "vega": 0.0995, "theta": -0.0349, "rho": 0.0236, "theo": 1.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SITE270115P00155000", "bid": 35.8, "bid_size": 10.0, "ask": 39.5, "ask_size": 10.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0091, "vega": 0.0796, "theta": -0.035, "rho": -0.1024, "theo": 38.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.9, "last_trade_time": "2026-07-09T14:05:53", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "SITE270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 19.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.0069, "vega": 0.088, "theta": -0.0319, "rho": 0.0198, "theo": 1.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SITE270115P00160000", "bid": 40.7, "bid_size": 10.0, "ask": 44.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0079, "vega": 0.0652, "theta": -0.0322, "rho": -0.0889, "theo": 42.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "SITE270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 23.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.0059, "vega": 0.0779, "theta": -0.0291, "rho": 0.0168, "theo": 0.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-06-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SITE270115P00165000", "bid": 45.6, "bid_size": 8.0, "ask": 49.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.007, "vega": 0.0526, "theta": -0.0294, "rho": -0.0815, "theo": 47.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "SITE270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 32.0, "iv": 0.5826, "open_interest": 1.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0051, "vega": 0.0694, "theta": -0.0266, "rho": 0.0144, "theo": 0.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-06-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SITE270115P00170000", "bid": 50.5, "bid_size": 4.0, "ask": 54.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0061, "vega": 0.0406, "theta": -0.0258, "rho": -0.0642, "theo": 52.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "SITE270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.6135, "open_interest": 1.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0044, "vega": 0.0617, "theta": -0.0244, "rho": 0.0124, "theo": 0.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-06-25T09:30:05", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SITE270115P00175000", "bid": 55.4, "bid_size": 1.0, "ask": 59.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0054, "vega": 0.0297, "theta": -0.0241, "rho": -0.0496, "theo": 57.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "SITE270416C00050000", "bid": 66.8, "bid_size": 5.0, "ask": 70.6, "ask_size": 5.0, "iv": 0.5032, "open_interest": 46.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0005, "vega": 0.0193, "theta": 0.0, "rho": 0.2079, "theo": 68.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.85, "last_trade_time": "2026-10-23T14:47:57", "percent_change": 0.0, "prev_day_close": 64.1500015258789}, {"option": "SITE270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 48.0, "iv": 0.8695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0005, "vega": 0.0195, "theta": -0.0036, "rho": -0.0051, "theo": 0.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SITE270416C00055000", "bid": 62.0, "bid_size": 5.0, "ask": 66.0, "ask_size": 1.0, "iv": 0.5831, "open_interest": 9.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0008, "vega": 0.0265, "theta": 0.0, "rho": 0.2269, "theo": 63.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.1, "last_trade_time": "2026-10-23T14:46:24", "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "SITE270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 13.0, "iv": 0.7932, "open_interest": 1.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0008, "vega": 0.0268, "theta": -0.0047, "rho": -0.0073, "theo": 0.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SITE270416C00060000", "bid": 57.1, "bid_size": 5.0, "ask": 61.2, "ask_size": 1.0, "iv": 0.5401, "open_interest": 12.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0011, "vega": 0.0361, "theta": 0.0, "rho": 0.245, "theo": 59.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-10-23T14:45:18", "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "SITE270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 32.0, "iv": 0.7194, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0011, "vega": 0.0363, "theta": -0.0061, "rho": -0.0104, "theo": 0.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SITE270416C00065000", "bid": 52.5, "bid_size": 10.0, "ask": 56.3, "ask_size": 11.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0015, "vega": 0.0483, "theta": 0.0, "rho": 0.2618, "theo": 54.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "SITE270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.6449, "open_interest": 1.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0015, "vega": 0.0487, "theta": -0.0078, "rho": -0.0146, "theo": 0.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-26T10:15:47", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SITE270416C00070000", "bid": 47.9, "bid_size": 8.0, "ask": 51.5, "ask_size": 8.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0021, "vega": 0.0638, "theta": -0.0027, "rho": 0.2768, "theo": 49.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "SITE270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 38.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0021, "vega": 0.0645, "theta": -0.01, "rho": -0.0204, "theo": 0.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SITE270416C00075000", "bid": 43.1, "bid_size": 10.0, "ask": 46.8, "ask_size": 10.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0028, "vega": 0.0829, "theta": -0.0059, "rho": 0.2897, "theo": 45.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.32, "last_trade_time": "2026-10-23T14:45:06", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "SITE270416P00075000", "bid": 0.05, "bid_size": 13.0, "ask": 2.4, "ask_size": 20.0, "iv": 0.5198, "open_interest": 8.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0029, "vega": 0.0838, "theta": -0.0125, "rho": -0.0282, "theo": 0.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T09:30:31", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "SITE270416C00080000", "bid": 39.2, "bid_size": 10.0, "ask": 42.1, "ask_size": 10.0, "iv": 0.4769, "open_interest": 1.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0038, "vega": 0.1058, "theta": -0.0094, "rho": 0.2998, "theo": 40.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-09-04T15:00:20", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "SITE270416P00080000", "bid": 0.45, "bid_size": 25.0, "ask": 1.8, "ask_size": 15.0, "iv": 0.4514, "open_interest": 9.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0038, "vega": 0.1068, "theta": -0.0154, "rho": -0.0384, "theo": 1.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-16T10:02:19", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SITE270416C00085000", "bid": 34.1, "bid_size": 10.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.4445, "open_interest": 1.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0049, "vega": 0.1324, "theta": -0.0134, "rho": 0.3063, "theo": 36.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.8, "last_trade_time": "2026-10-23T14:20:43", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "SITE270416P00085000", "bid": 0.7, "bid_size": 24.0, "ask": 3.5, "ask_size": 19.0, "iv": 0.4745, "open_interest": 2.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.005, "vega": 0.1339, "theta": -0.0187, "rho": -0.0516, "theo": 1.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-29T12:01:03", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "SITE270416C00090000", "bid": 31.0, "bid_size": 15.0, "ask": 33.4, "ask_size": 42.0, "iv": 0.4561, "open_interest": 3.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0061, "vega": 0.162, "theta": -0.0176, "rho": 0.3088, "theo": 31.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-10-23T14:32:41", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "SITE270416P00090000", "bid": 1.75, "bid_size": 27.0, "ask": 3.4, "ask_size": 34.0, "iv": 0.445, "open_interest": 15.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0063, "vega": 0.1638, "theta": -0.0223, "rho": -0.068, "theo": 2.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-10-20T10:48:42", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "SITE270416C00095000", "bid": 27.0, "bid_size": 19.0, "ask": 29.5, "ask_size": 41.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0075, "vega": 0.1933, "theta": -0.0218, "rho": 0.3065, "theo": 27.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "SITE270416P00095000", "bid": 2.4, "bid_size": 27.0, "ask": 4.1, "ask_size": 35.0, "iv": 0.4213, "open_interest": 5.0, "volume": 3.0, "delta": -0.1689, "gamma": 0.0077, "vega": 0.1953, "theta": -0.026, "rho": -0.0879, "theo": 3.337, "change": -1.25, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T11:39:03", "percent_change": -26.3158, "prev_day_close": 4.75}, {"option": "SITE270416C00100000", "bid": 23.1, "bid_size": 31.0, "ask": 25.7, "ask_size": 38.0, "iv": 0.43, "open_interest": 3.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.009, "vega": 0.2246, "theta": -0.026, "rho": 0.2995, "theo": 24.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.28, "last_trade_time": "2026-11-05T11:42:04", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "SITE270416P00100000", "bid": 3.6, "bid_size": 36.0, "ask": 6.6, "ask_size": 28.0, "iv": 0.4431, "open_interest": 2.0, "volume": 0.0, "delta": -0.2161, "gamma": 0.0092, "vega": 0.2265, "theta": -0.0297, "rho": -0.111, "theo": 4.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T09:46:40", "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "SITE270416C00105000", "bid": 19.6, "bid_size": 34.0, "ask": 22.0, "ask_size": 42.0, "iv": 0.416, "open_interest": 1.0, "volume": 0.0, "delta": 0.7382, "gamma": 0.0103, "vega": 0.2535, "theta": -0.0298, "rho": 0.2876, "theo": 20.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.09, "last_trade_time": "2026-11-06T14:36:26", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "SITE270416P00105000", "bid": 4.6, "bid_size": 23.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.4206, "open_interest": 24.0, "volume": 0.0, "delta": -0.2705, "gamma": 0.0107, "vega": 0.2554, "theta": -0.033, "rho": -0.137, "theo": 5.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-10-28T10:28:21", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SITE270416C00110000", "bid": 16.1, "bid_size": 8.0, "ask": 19.3, "ask_size": 13.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.68, "gamma": 0.0115, "vega": 0.2778, "theta": -0.0329, "rho": 0.2715, "theo": 17.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SITE270416P00110000", "bid": 6.4, "bid_size": 23.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.4138, "open_interest": 7.0, "volume": 0.0, "delta": -0.331, "gamma": 0.012, "vega": 0.2792, "theta": -0.0357, "rho": -0.1645, "theo": 7.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.24, "last_trade_time": "2026-10-28T11:22:34", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "SITE270416C00115000", "bid": 13.4, "bid_size": 15.0, "ask": 16.2, "ask_size": 15.0, "iv": 0.4029, "open_interest": 12.0, "volume": 0.0, "delta": 0.6182, "gamma": 0.0124, "vega": 0.2957, "theta": -0.0353, "rho": 0.2519, "theo": 14.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-04T15:37:14", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "SITE270416P00115000", "bid": 8.6, "bid_size": 14.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.4141, "open_interest": 1.0, "volume": 0.0, "delta": -0.3951, "gamma": 0.013, "vega": 0.2962, "theta": -0.0377, "rho": -0.1912, "theo": 9.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.3, "last_trade_time": "2026-10-27T14:18:01", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "SITE270416C00120000", "bid": 10.6, "bid_size": 20.0, "ask": 14.2, "ask_size": 11.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": 0.555, "gamma": 0.0129, "vega": 0.3061, "theta": -0.0367, "rho": 0.2301, "theo": 12.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "SITE270416P00120000", "bid": 10.9, "bid_size": 10.0, "ask": 14.7, "ask_size": 10.0, "iv": 0.4082, "open_interest": 1.0, "volume": 0.0, "delta": -0.4617, "gamma": 0.0136, "vega": 0.3049, "theta": -0.0388, "rho": -0.2165, "theo": 12.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-10-27T15:12:20", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "SITE270416C00125000", "bid": 8.8, "bid_size": 14.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": 0.4924, "gamma": 0.0131, "vega": 0.3088, "theta": -0.0372, "rho": 0.2072, "theo": 10.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SITE270416P00125000", "bid": 14.3, "bid_size": 42.0, "ask": 16.5, "ask_size": 39.0, "iv": 0.3971, "open_interest": 7.0, "volume": 0.0, "delta": -0.5282, "gamma": 0.014, "vega": 0.3047, "theta": -0.039, "rho": -0.2376, "theo": 15.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.21, "last_trade_time": "2026-11-06T14:35:43", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "SITE270416C00130000", "bid": 6.5, "bid_size": 25.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.4001, "open_interest": 3.0, "volume": 0.0, "delta": 0.4325, "gamma": 0.0129, "vega": 0.3045, "theta": -0.0368, "rho": 0.1841, "theo": 8.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-02T10:38:05", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SITE270416P00130000", "bid": 17.0, "bid_size": 16.0, "ask": 19.9, "ask_size": 23.0, "iv": 0.3905, "open_interest": 21.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0139, "vega": 0.2962, "theta": -0.0384, "rho": -0.2532, "theo": 18.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.02, "last_trade_time": "2026-10-23T14:40:04", "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "SITE270416C00135000", "bid": 5.3, "bid_size": 17.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.4036, "open_interest": 11.0, "volume": 0.0, "delta": 0.3767, "gamma": 0.0124, "vega": 0.2941, "theta": -0.0357, "rho": 0.1619, "theo": 6.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T10:38:05", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SITE270416P00135000", "bid": 20.5, "bid_size": 13.0, "ask": 23.4, "ask_size": 21.0, "iv": 0.3891, "open_interest": 1.0, "volume": 0.0, "delta": -0.6533, "gamma": 0.0136, "vega": 0.2804, "theta": -0.037, "rho": -0.2625, "theo": 22.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.35, "last_trade_time": "2026-10-23T14:41:37", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "SITE270416C00140000", "bid": 4.1, "bid_size": 23.0, "ask": 7.8, "ask_size": 16.0, "iv": 0.4064, "open_interest": 1.0, "volume": 0.0, "delta": 0.3259, "gamma": 0.0117, "vega": 0.2791, "theta": -0.0341, "rho": 0.1411, "theo": 5.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-10-22T11:37:13", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "SITE270416P00140000", "bid": 24.2, "bid_size": 9.0, "ask": 27.3, "ask_size": 12.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.7095, "gamma": 0.0131, "vega": 0.2599, "theta": -0.0352, "rho": -0.2653, "theo": 25.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "SITE270416C00145000", "bid": 3.0, "bid_size": 16.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": 0.2801, "gamma": 0.0109, "vega": 0.261, "theta": -0.032, "rho": 0.122, "theo": 4.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499994039536}, {"option": "SITE270416P00145000", "bid": 28.0, "bid_size": 10.0, "ask": 31.1, "ask_size": 10.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": -0.7605, "gamma": 0.0125, "vega": 0.2341, "theta": -0.033, "rho": -0.2622, "theo": 29.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "SITE270416C00150000", "bid": 1.65, "bid_size": 12.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": 0.2401, "gamma": 0.01, "vega": 0.2413, "theta": -0.0298, "rho": 0.1052, "theo": 3.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "SITE270416P00150000", "bid": 32.2, "bid_size": 17.0, "ask": 35.0, "ask_size": 15.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0117, "vega": 0.2047, "theta": -0.0305, "rho": -0.246, "theo": 34.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "SITE270416C00155000", "bid": 1.35, "bid_size": 16.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": 0.2054, "gamma": 0.0091, "vega": 0.2208, "theta": -0.0274, "rho": 0.0903, "theo": 3.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499994933605}, {"option": "SITE270416P00155000", "bid": 37.3, "bid_size": 10.0, "ask": 39.8, "ask_size": 13.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0109, "vega": 0.1747, "theta": -0.028, "rho": -0.2261, "theo": 38.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "SITE270416C00160000", "bid": 0.25, "bid_size": 12.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.0082, "vega": 0.2008, "theta": -0.025, "rho": 0.0775, "theo": 2.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SITE270416P00160000", "bid": 41.3, "bid_size": 11.0, "ask": 44.2, "ask_size": 10.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.0101, "vega": 0.1437, "theta": -0.0254, "rho": -0.1988, "theo": 43.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "SITE270416C00165000", "bid": 0.35, "bid_size": 11.0, "ask": 3.7, "ask_size": 18.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.1498, "gamma": 0.0073, "vega": 0.1813, "theta": -0.0228, "rho": 0.0663, "theo": 2.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SITE270416P00165000", "bid": 45.9, "bid_size": 7.0, "ask": 49.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0096, "vega": 0.1113, "theta": -0.0221, "rho": -0.1658, "theo": 47.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "SITE270416C00170000", "bid": 0.05, "bid_size": 13.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.0065, "vega": 0.163, "theta": -0.0206, "rho": 0.0567, "theo": 1.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SITE270416P00170000", "bid": 50.7, "bid_size": 5.0, "ask": 54.7, "ask_size": 5.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.009, "vega": 0.0796, "theta": -0.02, "rho": -0.1251, "theo": 52.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "SITE270416C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0058, "vega": 0.1461, "theta": -0.0185, "rho": 0.0486, "theo": 1.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SITE270416P00175000", "bid": 55.7, "bid_size": 1.0, "ask": 59.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0076, "vega": 0.0419, "theta": -0.0223, "rho": -0.0685, "theo": 57.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2000007629394}], "symbol": "SITE", "security_type": "stock", "exchange_id": 3, "current_price": 117.44, "price_change": 4.73, "price_change_percent": 4.1966, "bid": 47.38, "ask": 122.0, "bid_size": 100, "ask_size": 100, "open": 114.43, "high": 118.94, "low": 114.43, "close": 117.44, "prev_day_close": 112.71, "volume": 637601, "iv30": 38.796, "iv30_change": 0.782, "iv30_change_percent": 2.0571, "seqno": 10402926289, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SITE"}