{"timestamp": "2026-11-09 23:28:02", "data": {"options": [{"option": "SLB261113C00030000", "bid": 19.0, "bid_size": 241.0, "ask": 22.35, "ask_size": 40.0, "iv": 3.0952, "open_interest": 1.0, "volume": 13.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0049, "theo": 20.3842, "change": 0.495, "open": 20.23, "high": 20.82, "low": 20.22, "tick": "up", "last_trade_price": 20.82, "last_trade_time": "2026-11-09T13:05:41", "percent_change": 2.43543, "prev_day_close": 20.3249998092651}, {"option": "SLB261113P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 1.8842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SLB261113C00035000", "bid": 13.55, "bid_size": 190.0, "ask": 17.5, "ask_size": 29.0, "iv": 1.9788, "open_interest": 0.0, "volume": 12.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0057, "theo": 15.3882, "change": -0.37, "open": 15.28, "high": 15.4, "low": 15.13, "tick": "down", "last_trade_price": 15.38, "last_trade_time": "2026-11-09T12:46:02", "percent_change": -2.34921, "prev_day_close": 15.75}, {"option": "SLB261113P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 468.0, "iv": 3.2821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SLB261113C00038000", "bid": 11.95, "bid_size": 93.0, "ask": 13.1, "ask_size": 42.0, "iv": 1.5909, "open_interest": 1.0, "volume": 13.0, "delta": 0.9986, "gamma": 0.0008, "vega": 0.0002, "theta": 0.0, "rho": 0.0062, "theo": 12.3913, "change": -0.28, "open": 12.18, "high": 12.47, "low": 12.04, "tick": "up", "last_trade_price": 12.47, "last_trade_time": "2026-11-09T13:06:12", "percent_change": -2.19608, "prev_day_close": 12.75}, {"option": "SLB261113P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.46, "ask_size": 440.0, "iv": 2.41, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SLB261113C00039000", "bid": 11.1, "bid_size": 104.0, "ask": 12.0, "ask_size": 39.0, "iv": 1.5184, "open_interest": 0.0, "volume": 172.0, "delta": 0.9981, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0003, "rho": 0.0064, "theo": 11.3927, "change": -0.2, "open": 11.09, "high": 11.59, "low": 11.09, "tick": "no_change", "last_trade_price": 11.55, "last_trade_time": "2026-11-09T15:59:55", "percent_change": -1.70213, "prev_day_close": 11.75}, {"option": "SLB261113P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.93, "ask_size": 404.0, "iv": 2.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SLB261113C00040000", "bid": 10.2, "bid_size": 110.0, "ask": 11.05, "ask_size": 34.0, "iv": 1.5192, "open_interest": 0.0, "volume": 172.0, "delta": 0.9972, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0012, "rho": 0.0066, "theo": 10.3945, "change": -0.13, "open": 10.14, "high": 10.62, "low": 10.13, "tick": "no_change", "last_trade_price": 10.62, "last_trade_time": "2026-11-09T15:59:55", "percent_change": -1.2093, "prev_day_close": 10.75}, {"option": "SLB261113P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 405.0, "iv": 2.2152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SLB261113C00041000", "bid": 9.2, "bid_size": 42.0, "ask": 10.15, "ask_size": 37.0, "iv": 1.457, "open_interest": 0.0, "volume": 14.0, "delta": 0.9958, "gamma": 0.003, "vega": 0.0006, "theta": -0.0026, "rho": 0.0067, "theo": 9.3969, "change": -0.095, "open": 9.07, "high": 9.68, "low": 9.07, "tick": "up", "last_trade_price": 9.68, "last_trade_time": "2026-11-09T12:55:23", "percent_change": -0.971868, "prev_day_close": 9.77500009536743}, {"option": "SLB261113P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 432.0, "iv": 1.8045, "open_interest": 25.0, "volume": 0.0, "delta": -0.004, "gamma": 0.003, "vega": 0.0006, "theta": -0.0037, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-12T12:15:46", "percent_change": 0.0, "prev_day_close": 0.605000019073486}, {"option": "SLB261113C00042000", "bid": 8.25, "bid_size": 34.0, "ask": 8.85, "ask_size": 20.0, "iv": 1.1488, "open_interest": 0.0, "volume": 17.0, "delta": 0.9934, "gamma": 0.0048, "vega": 0.001, "theta": -0.0045, "rho": 0.0068, "theo": 8.4003, "change": -0.155, "open": 8.14, "high": 8.7, "low": 8.06, "tick": "down", "last_trade_price": 8.62, "last_trade_time": "2026-11-09T14:23:09", "percent_change": -1.76638, "prev_day_close": 8.77500009536743}, {"option": "SLB261113P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 433.0, "iv": 1.6522, "open_interest": 25.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0048, "vega": 0.001, "theta": -0.0055, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T10:14:46", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SLB261113C00043000", "bid": 7.25, "bid_size": 33.0, "ask": 7.85, "ask_size": 31.0, "iv": 1.0285, "open_interest": 0.0, "volume": 16.0, "delta": 0.9894, "gamma": 0.0078, "vega": 0.0015, "theta": -0.0076, "rho": 0.007, "theo": 7.4056, "change": -0.155, "open": 7.14, "high": 7.72, "low": 7.06, "tick": "down", "last_trade_price": 7.62, "last_trade_time": "2026-11-09T14:23:09", "percent_change": -1.99357, "prev_day_close": 7.77500009536743}, {"option": "SLB261113P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 570.0, "iv": 1.0263, "open_interest": 2.0, "volume": 2.0, "delta": -0.0103, "gamma": 0.0078, "vega": 0.0015, "theta": -0.0084, "rho": -0.0001, "theo": 0.0119, "change": -1.06, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:22:45", "percent_change": -99.0654, "prev_day_close": 1.07000005245209}, {"option": "SLB261113C00043500", "bid": 6.75, "bid_size": 38.0, "ask": 7.45, "ask_size": 36.0, "iv": 1.0366, "open_interest": 0.0, "volume": 10.0, "delta": 0.9865, "gamma": 0.01, "vega": 0.0018, "theta": -0.0096, "rho": 0.007, "theo": 6.9093, "change": 0.155, "open": 6.61, "high": 7.18, "low": 6.61, "tick": "up", "last_trade_price": 7.18, "last_trade_time": "2026-11-09T12:34:29", "percent_change": 2.2064, "prev_day_close": 7.02500009536743}, {"option": "SLB261113P00043500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 356.0, "iv": 1.5646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.01, "vega": 0.0018, "theta": -0.0105, "rho": -0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "SLB261113C00044000", "bid": 6.25, "bid_size": 35.0, "ask": 7.0, "ask_size": 33.0, "iv": 1.0042, "open_interest": 0.0, "volume": 16.0, "delta": 0.9826, "gamma": 0.0129, "vega": 0.0023, "theta": -0.0123, "rho": 0.0071, "theo": 6.4141, "change": 0.04, "open": 6.23, "high": 6.73, "low": 6.1, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-11-09T12:48:01", "percent_change": 0.601502, "prev_day_close": 6.65000009536743}, {"option": "SLB261113P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.99, "ask_size": 11.0, "iv": 1.5723, "open_interest": 27.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0129, "vega": 0.0023, "theta": -0.013, "rho": -0.0001, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T09:30:10", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "SLB261113C00044500", "bid": 5.75, "bid_size": 31.0, "ask": 6.45, "ask_size": 31.0, "iv": 0.9119, "open_interest": 0.0, "volume": 20.0, "delta": 0.9775, "gamma": 0.0167, "vega": 0.0028, "theta": -0.0155, "rho": 0.0071, "theo": 5.9204, "change": -0.105, "open": 5.65, "high": 6.2, "low": 5.65, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-11-09T14:22:52", "percent_change": -1.67331, "prev_day_close": 6.27500009536743}, {"option": "SLB261113P00044500", "bid": 0.0, "bid_size": 0.0, "ask": 1.98, "ask_size": 9.0, "iv": 1.4868, "open_interest": 11.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0167, "vega": 0.0028, "theta": -0.0162, "rho": -0.0002, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:24:37", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "SLB261113C00045000", "bid": 5.3, "bid_size": 29.0, "ask": 5.95, "ask_size": 36.0, "iv": 0.877, "open_interest": 3.0, "volume": 22.0, "delta": 0.9707, "gamma": 0.0216, "vega": 0.0035, "theta": -0.0196, "rho": 0.0072, "theo": 5.4288, "change": 0.145, "open": 5.2, "high": 5.7, "low": 5.2, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-11-09T14:22:52", "percent_change": 2.62443, "prev_day_close": 5.52500009536743}, {"option": "SLB261113P00045000", "bid": 0.01, "bid_size": 4.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.5298, "open_interest": 4.0, "volume": 1.0, "delta": -0.029, "gamma": 0.0216, "vega": 0.0035, "theta": -0.0203, "rho": -0.0002, "theo": 0.0337, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:46:11", "percent_change": -14.2857, "prev_day_close": 0.0699999975040555}, {"option": "SLB261113C00045500", "bid": 4.6, "bid_size": 47.0, "ask": 5.4, "ask_size": 45.0, "iv": 0.6637, "open_interest": 0.0, "volume": 12.0, "delta": 0.9617, "gamma": 0.028, "vega": 0.0044, "theta": -0.0248, "rho": 0.0072, "theo": 4.94, "change": -0.21, "open": 4.98, "high": 5.14, "low": 4.98, "tick": "no_change", "last_trade_price": 5.14, "last_trade_time": "2026-11-09T14:23:31", "percent_change": -3.92524, "prev_day_close": 5.35000014305115}, {"option": "SLB261113P00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 12.0, "iv": 0.8721, "open_interest": 30.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.028, "vega": 0.0044, "theta": -0.0254, "rho": -0.0003, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T12:39:34", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SLB261113C00046000", "bid": 4.25, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6981, "open_interest": 0.0, "volume": 16.0, "delta": 0.9495, "gamma": 0.0363, "vega": 0.0055, "theta": -0.0311, "rho": 0.0071, "theo": 4.4551, "change": -0.235, "open": 4.32, "high": 4.72, "low": 4.32, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-11-09T15:40:20", "percent_change": -4.92146, "prev_day_close": 4.77499985694885}, {"option": "SLB261113P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 10.0, "iv": 0.7784, "open_interest": 61.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0363, "vega": 0.0055, "theta": -0.0316, "rho": -0.0004, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:55:40", "percent_change": 0.0, "prev_day_close": 0.0650000004097819}, {"option": "SLB261113C00046500", "bid": 3.75, "bid_size": 10.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.6848, "open_interest": 1.0, "volume": 2.0, "delta": 0.9333, "gamma": 0.0469, "vega": 0.0069, "theta": -0.0388, "rho": 0.0071, "theo": 3.9757, "change": 0.03, "open": 4.18, "high": 4.18, "low": 4.13, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-11-09T15:40:20", "percent_change": 0.731704, "prev_day_close": 4.10000014305115}, {"option": "SLB261113P00046500", "bid": 0.01, "bid_size": 77.0, "ask": 0.08, "ask_size": 271.0, "iv": 0.4583, "open_interest": 29.0, "volume": 25.0, "delta": -0.0665, "gamma": 0.047, "vega": 0.0069, "theta": -0.0393, "rho": -0.0005, "theo": 0.0795, "change": -0.055, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:55:18", "percent_change": -40.7407, "prev_day_close": 0.134999999776483}, {"option": "SLB261113C00047000", "bid": 3.25, "bid_size": 41.0, "ask": 4.15, "ask_size": 41.0, "iv": 0.6819, "open_interest": 2.0, "volume": 2.0, "delta": 0.9117, "gamma": 0.0603, "vega": 0.0085, "theta": -0.0482, "rho": 0.007, "theo": 3.504, "change": 0.08, "open": 3.42, "high": 3.72, "low": 3.42, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-11-09T12:45:05", "percent_change": 2.1978, "prev_day_close": 3.63999998569488}, {"option": "SLB261113P00047000", "bid": 0.03, "bid_size": 535.0, "ask": 0.11, "ask_size": 153.0, "iv": 0.4494, "open_interest": 60.0, "volume": 21.0, "delta": -0.0882, "gamma": 0.0604, "vega": 0.0085, "theta": -0.0486, "rho": -0.0007, "theo": 0.1075, "change": -0.075, "open": 0.21, "high": 0.21, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:59:48", "percent_change": -48.3871, "prev_day_close": 0.154999997466803}, {"option": "SLB261113C00047500", "bid": 2.1, "bid_size": 349.0, "ask": 3.55, "ask_size": 45.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0767, "vega": 0.0104, "theta": -0.0591, "rho": 0.0068, "theo": 3.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-11-06T11:09:46", "percent_change": 0.0, "prev_day_close": 2.98500001430512}, {"option": "SLB261113P00047500", "bid": 0.04, "bid_size": 568.0, "ask": 0.18, "ask_size": 195.0, "iv": 0.444, "open_interest": 29.0, "volume": 34.0, "delta": -0.1169, "gamma": 0.0769, "vega": 0.0104, "theta": -0.0596, "rho": -0.0009, "theo": 0.1464, "change": -0.15, "open": 0.26, "high": 0.26, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:54:10", "percent_change": -65.2174, "prev_day_close": 0.230000004172325}, {"option": "SLB261113C00048000", "bid": 1.38, "bid_size": 406.0, "ask": 3.6, "ask_size": 148.0, "iv": 0.3674, "open_interest": 50.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0962, "vega": 0.0126, "theta": -0.0715, "rho": 0.0066, "theo": 2.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-29T15:44:38", "percent_change": 0.0, "prev_day_close": 2.58500003814697}, {"option": "SLB261113P00048000", "bid": 0.13, "bid_size": 532.0, "ask": 0.23, "ask_size": 538.0, "iv": 0.4486, "open_interest": 199.0, "volume": 42.0, "delta": -0.1546, "gamma": 0.0964, "vega": 0.0126, "theta": -0.0719, "rho": -0.0012, "theo": 0.2002, "change": -0.11, "open": 0.24, "high": 0.24, "low": 0.17, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:52:11", "percent_change": -36.6667, "prev_day_close": 0.300000011920929}, {"option": "SLB261113C00048500", "bid": 0.96, "bid_size": 410.0, "ask": 3.3, "ask_size": 246.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": 0.7969, "gamma": 0.118, "vega": 0.015, "theta": -0.0846, "rho": 0.0062, "theo": 2.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.16499996185303}, {"option": "SLB261113P00048500", "bid": 0.18, "bid_size": 638.0, "ask": 0.32, "ask_size": 170.0, "iv": 0.4334, "open_interest": 16.0, "volume": 48.0, "delta": -0.2032, "gamma": 0.1184, "vega": 0.015, "theta": -0.0851, "rho": -0.0016, "theo": 0.2747, "change": -0.145, "open": 0.22, "high": 0.28, "low": 0.22, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:58:44", "percent_change": -35.8025, "prev_day_close": 0.405000001192093}, {"option": "SLB261113C00049000", "bid": 1.58, "bid_size": 255.0, "ask": 2.18, "ask_size": 229.0, "iv": 0.4973, "open_interest": 25.0, "volume": 1.0, "delta": 0.7363, "gamma": 0.1406, "vega": 0.0173, "theta": -0.0974, "rho": 0.0058, "theo": 1.7741, "change": 0.585, "open": 2.39, "high": 2.39, "low": 2.39, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-09T12:34:23", "percent_change": 32.41, "prev_day_close": 1.80500000715256}, {"option": "SLB261113P00049000", "bid": 0.27, "bid_size": 91.0, "ask": 0.6, "ask_size": 808.0, "iv": 0.4706, "open_interest": 373.0, "volume": 30.0, "delta": -0.264, "gamma": 0.1411, "vega": 0.0173, "theta": -0.0979, "rho": -0.002, "theo": 0.3767, "change": -0.185, "open": 0.75, "high": 0.75, "low": 0.31, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T12:53:19", "percent_change": -33.945, "prev_day_close": 0.545000016689301}, {"option": "SLB261113C00049500", "bid": 1.23, "bid_size": 267.0, "ask": 1.62, "ask_size": 64.0, "iv": 0.4333, "open_interest": 4.0, "volume": 0.0, "delta": 0.6634, "gamma": 0.1611, "vega": 0.0193, "theta": -0.1081, "rho": 0.0053, "theo": 1.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-06T09:35:02", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SLB261113P00049500", "bid": 0.42, "bid_size": 71.0, "ask": 0.75, "ask_size": 537.0, "iv": 0.4629, "open_interest": 19.0, "volume": 2.0, "delta": -0.3373, "gamma": 0.1618, "vega": 0.0193, "theta": -0.1086, "rho": -0.0024, "theo": 0.5141, "change": -0.29, "open": 0.48, "high": 0.48, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T12:53:19", "percent_change": -40.2778, "prev_day_close": 0.719999998807907}, {"option": "SLB261113C00050000", "bid": 1.06, "bid_size": 94.0, "ask": 1.29, "ask_size": 493.0, "iv": 0.4581, "open_interest": 113.0, "volume": 31.0, "delta": 0.58, "gamma": 0.176, "vega": 0.0207, "theta": -0.1148, "rho": 0.0046, "theo": 1.0921, "change": 0.015, "open": 0.84, "high": 1.4, "low": 0.84, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T15:44:06", "percent_change": 1.23457, "prev_day_close": 1.21499997377396}, {"option": "SLB261113P00050000", "bid": 0.6, "bid_size": 525.0, "ask": 0.89, "ask_size": 830.0, "iv": 0.4423, "open_interest": 960.0, "volume": 12.0, "delta": -0.4211, "gamma": 0.1768, "vega": 0.0207, "theta": -0.1154, "rho": -0.0029, "theo": 0.6949, "change": -0.27, "open": 0.8, "high": 0.87, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T15:44:50", "percent_change": -29.0323, "prev_day_close": 0.930000007152557}, {"option": "SLB261113C00051000", "bid": 0.59, "bid_size": 60.0, "ask": 0.77, "ask_size": 801.0, "iv": 0.4478, "open_interest": 167.0, "volume": 113.0, "delta": 0.4006, "gamma": 0.1774, "vega": 0.0204, "theta": -0.111, "rho": 0.0032, "theo": 0.6026, "change": -0.115, "open": 0.53, "high": 0.86, "low": 0.53, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:56:06", "percent_change": -15.2318, "prev_day_close": 0.754999995231628}, {"option": "SLB261113P00051000", "bid": 1.09, "bid_size": 49.0, "ask": 1.42, "ask_size": 284.0, "iv": 0.4338, "open_interest": 109.0, "volume": 18.0, "delta": -0.6015, "gamma": 0.1784, "vega": 0.0204, "theta": -0.1116, "rho": -0.0039, "theo": 1.2065, "change": -0.18, "open": 1.57, "high": 1.57, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:29:01", "percent_change": -12.1622, "prev_day_close": 1.47999995946884}, {"option": "SLB261113C00052000", "bid": 0.26, "bid_size": 166.0, "ask": 0.4, "ask_size": 707.0, "iv": 0.4277, "open_interest": 129.0, "volume": 114.0, "delta": 0.2438, "gamma": 0.1427, "vega": 0.0166, "theta": -0.0875, "rho": 0.002, "theo": 0.3062, "change": -0.075, "open": 0.39, "high": 0.47, "low": 0.25, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:27:25", "percent_change": -17.6471, "prev_day_close": 0.424999997019768}, {"option": "SLB261113P00052000", "bid": 1.53, "bid_size": 342.0, "ask": 2.01, "ask_size": 80.0, "iv": 0.3196, "open_interest": 227.0, "volume": 43.0, "delta": -0.7591, "gamma": 0.1436, "vega": 0.0165, "theta": -0.0878, "rho": -0.0042, "theo": 1.9121, "change": -0.38, "open": 1.93, "high": 1.94, "low": 1.68, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:25:36", "percent_change": -17.4312, "prev_day_close": 2.17999994754791}, {"option": "SLB261113C00053000", "bid": 0.12, "bid_size": 65.0, "ask": 0.19, "ask_size": 528.0, "iv": 0.43, "open_interest": 206.0, "volume": 112.0, "delta": 0.1364, "gamma": 0.0966, "vega": 0.0116, "theta": -0.0591, "rho": 0.0011, "theo": 0.1502, "change": -0.095, "open": 0.2, "high": 0.23, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:57:31", "percent_change": -44.186, "prev_day_close": 0.214999996125698}, {"option": "SLB261113P00053000", "bid": 2.45, "bid_size": 76.0, "ask": 2.88, "ask_size": 80.0, "iv": 0.3234, "open_interest": 52.0, "volume": 4.0, "delta": -0.867, "gamma": 0.0972, "vega": 0.0114, "theta": -0.0591, "rho": -0.004, "theo": 2.7586, "change": -0.42, "open": 3.2, "high": 3.2, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-09T13:57:51", "percent_change": -14.2373, "prev_day_close": 2.95000004768372}, {"option": "SLB261113C00054000", "bid": 0.03, "bid_size": 49.0, "ask": 0.09, "ask_size": 82.0, "iv": 0.4238, "open_interest": 201.0, "volume": 46.0, "delta": 0.0736, "gamma": 0.0591, "vega": 0.0075, "theta": -0.0365, "rho": 0.0006, "theo": 0.0739, "change": -0.025, "open": 0.1, "high": 0.12, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:01:15", "percent_change": -21.7391, "prev_day_close": 0.114999998360872}, {"option": "SLB261113P00054000", "bid": 3.05, "bid_size": 80.0, "ask": 4.05, "ask_size": 37.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0594, "vega": 0.0071, "theta": -0.0363, "rho": -0.0035, "theo": 3.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-06T15:48:43", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "SLB261113C00055000", "bid": 0.02, "bid_size": 1.0, "ask": 0.07, "ask_size": 375.0, "iv": 0.4816, "open_interest": 402.0, "volume": 84.0, "delta": 0.0396, "gamma": 0.0345, "vega": 0.0046, "theta": -0.0216, "rho": 0.0003, "theo": 0.0373, "change": -0.01, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:43:35", "percent_change": -20.0, "prev_day_close": 0.0500000016763806}, {"option": "SLB261113P00055000", "bid": 3.5, "bid_size": 66.0, "ask": 5.75, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0352, "vega": 0.0042, "theta": -0.0212, "rho": -0.003, "theo": 4.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "SLB261113C00056000", "bid": 0.01, "bid_size": 4.0, "ask": 0.24, "ask_size": 876.0, "iv": 0.6911, "open_interest": 94.0, "volume": 21.0, "delta": 0.0216, "gamma": 0.0199, "vega": 0.0028, "theta": -0.0127, "rho": 0.0002, "theo": 0.0195, "change": -0.055, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:26:35", "percent_change": -73.3333, "prev_day_close": 0.0750000029802322}, {"option": "SLB261113P00056000", "bid": 5.2, "bid_size": 36.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.8197, "open_interest": 1.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0209, "vega": 0.0023, "theta": -0.0119, "rho": -0.0019, "theo": 5.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.24, "last_trade_time": "2026-10-09T09:53:38", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "SLB261113C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.5942, "open_interest": 176.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0115, "vega": 0.0017, "theta": -0.0075, "rho": 0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:55:53", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "SLB261113P00057000", "bid": 5.7, "bid_size": 60.0, "ask": 7.75, "ask_size": 38.0, "iv": 0.7638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0116, "vega": 0.0011, "theta": -0.007, "rho": -0.001, "theo": 6.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "SLB261113C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 349.0, "iv": 0.6005, "open_interest": 382.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0067, "vega": 0.001, "theta": -0.0044, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T15:18:00", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SLB261113P00058000", "bid": 6.65, "bid_size": 59.0, "ask": 9.35, "ask_size": 12.0, "iv": 1.1516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0056, "vega": 0.0004, "theta": -0.0049, "rho": -0.0004, "theo": 7.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SLB261113C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1062.0, "iv": 1.4166, "open_interest": 64.0, "volume": 0.0, "delta": 0.004, "gamma": 0.004, "vega": 0.0006, "theta": -0.0027, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:19:31", "percent_change": 0.0, "prev_day_close": 0.964999973773956}, {"option": "SLB261113P00059000", "bid": 7.55, "bid_size": 62.0, "ask": 9.75, "ask_size": 11.0, "iv": 0.7531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0023, "vega": 0.0001, "theta": -0.0042, "rho": -0.0001, "theo": 8.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.6749997138977}, {"option": "SLB261113C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 3.0, "iv": 0.6878, "open_interest": 52.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0024, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T12:39:24", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SLB261113P00060000", "bid": 8.85, "bid_size": 57.0, "ask": 11.35, "ask_size": 14.0, "iv": 1.4276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0008, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 9.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-10-23T15:13:23", "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "SLB261113C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 690.0, "iv": 1.6674, "open_interest": 33.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0015, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T12:47:05", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SLB261113P00061000", "bid": 9.5, "bid_size": 67.0, "ask": 11.85, "ask_size": 6.0, "iv": 0.9649, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 10.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "SLB261113C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 22.0, "iv": 1.7594, "open_interest": 33.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:48:19", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SLB261113P00062000", "bid": 10.45, "bid_size": 67.0, "ask": 13.35, "ask_size": 9.0, "iv": 1.4014, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 11.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "SLB261113C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 46.0, "iv": 1.8485, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SLB261113P00063000", "bid": 11.85, "bid_size": 49.0, "ask": 14.4, "ask_size": 14.0, "iv": 1.7151, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 12.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "SLB261113C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 68.0, "iv": 1.778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.605000019073486}, {"option": "SLB261113P00064000", "bid": 12.1, "bid_size": 82.0, "ask": 14.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 13.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SLB261113C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 83.0, "iv": 2.1026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SLB261113P00065000", "bid": 13.7, "bid_size": 57.0, "ask": 15.85, "ask_size": 10.0, "iv": 1.4478, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 14.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "SLB261113C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 1.1971, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "SLB261113P00070000", "bid": 17.7, "bid_size": 88.0, "ask": 21.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 19.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-27T10:46:48", "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "SLB261120C00025000", "bid": 23.95, "bid_size": 204.0, "ask": 26.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0019, "theo": 25.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7749996185303}, {"option": "SLB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 1.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLB261120C00027500", "bid": 21.3, "bid_size": 213.0, "ask": 24.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0059, "theo": 22.8769, "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": 23.2749996185303}, {"option": "SLB261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 4.0, "iv": 2.8823, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-05-04T12:54:25", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SLB261120C00030000", "bid": 19.25, "bid_size": 275.0, "ask": 21.6, "ask_size": 22.0, "iv": 1.3651, "open_interest": 20.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.009, "theo": 20.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.65, "last_trade_time": "2026-11-05T10:51:40", "percent_change": 0.0, "prev_day_close": 20.4749994277954}, {"option": "SLB261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 1.2634, "open_interest": 54.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-12T14:41:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLB261120C00032500", "bid": 16.45, "bid_size": 207.0, "ask": 19.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0005, "vega": 0.0003, "theta": 0.0, "rho": 0.011, "theo": 17.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SLB261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 281.0, "iv": 2.2791, "open_interest": 16.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T12:24:43", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SLB261120C00035000", "bid": 14.75, "bid_size": 226.0, "ask": 16.35, "ask_size": 22.0, "iv": 1.2364, "open_interest": 44.0, "volume": 0.0, "delta": 0.997, "gamma": 0.001, "vega": 0.0006, "theta": 0.0, "rho": 0.0123, "theo": 15.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.47, "last_trade_time": "2026-10-19T14:40:17", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SLB261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.27, "ask_size": 567.0, "iv": 1.696, "open_interest": 215.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.001, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-01T15:44:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SLB261120C00037500", "bid": 12.0, "bid_size": 222.0, "ask": 13.3, "ask_size": 34.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0024, "vega": 0.0013, "theta": -0.0018, "rho": 0.0132, "theo": 12.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-06T10:12:09", "percent_change": 0.0, "prev_day_close": 13.0750002861023}, {"option": "SLB261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 650.0, "iv": 1.4144, "open_interest": 256.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0024, "vega": 0.0013, "theta": -0.0033, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T10:38:41", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "SLB261120C00038000", "bid": 11.25, "bid_size": 237.0, "ask": 13.6, "ask_size": 24.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0029, "vega": 0.0015, "theta": -0.0023, "rho": 0.0134, "theo": 12.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "SLB261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 81.0, "iv": 1.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0029, "vega": 0.0015, "theta": -0.0038, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SLB261120C00039000", "bid": 10.3, "bid_size": 243.0, "ask": 12.6, "ask_size": 26.0, "iv": 0.7612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0041, "vega": 0.002, "theta": -0.0037, "rho": 0.0137, "theo": 11.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "SLB261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 88.0, "iv": 1.2777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0041, "vega": 0.002, "theta": -0.005, "rho": -0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SLB261120C00040000", "bid": 9.4, "bid_size": 267.0, "ask": 11.65, "ask_size": 29.0, "iv": 0.8096, "open_interest": 58.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0059, "vega": 0.0028, "theta": -0.0054, "rho": 0.014, "theo": 10.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.88, "last_trade_time": "2026-11-05T10:19:59", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "SLB261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 19.0, "iv": 0.5736, "open_interest": 773.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0059, "vega": 0.0028, "theta": -0.0067, "rho": -0.0002, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T14:17:04", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SLB261120C00041000", "bid": 8.15, "bid_size": 238.0, "ask": 10.8, "ask_size": 29.0, "iv": 0.6696, "open_interest": 1.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0085, "vega": 0.0038, "theta": -0.0078, "rho": 0.0142, "theo": 9.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-22T12:40:54", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "SLB261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 21.0, "iv": 0.9095, "open_interest": 33.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0085, "vega": 0.0038, "theta": -0.0089, "rho": -0.0003, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T12:26:20", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SLB261120C00042000", "bid": 7.4, "bid_size": 229.0, "ask": 9.55, "ask_size": 38.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0122, "vega": 0.0052, "theta": -0.0108, "rho": 0.0145, "theo": 8.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.82500004768372}, {"option": "SLB261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 10.0, "iv": 0.9768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0122, "vega": 0.0052, "theta": -0.0118, "rho": -0.0004, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T13:38:46", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SLB261120C00042500", "bid": 6.95, "bid_size": 514.0, "ask": 8.7, "ask_size": 415.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0146, "vega": 0.0061, "theta": -0.0127, "rho": 0.0146, "theo": 7.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.82, "last_trade_time": "2026-09-21T10:58:27", "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "SLB261120P00042500", "bid": 0.01, "bid_size": 134.0, "ask": 0.06, "ask_size": 305.0, "iv": 0.4957, "open_interest": 1115.0, "volume": 2.0, "delta": -0.0306, "gamma": 0.0147, "vega": 0.0061, "theta": -0.0136, "rho": -0.0005, "theo": 0.0558, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:25:06", "percent_change": -20.0, "prev_day_close": 0.0499999998137355}, {"option": "SLB261120C00043000", "bid": 6.7, "bid_size": 192.0, "ask": 8.1, "ask_size": 39.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0175, "vega": 0.0072, "theta": -0.0148, "rho": 0.0146, "theo": 7.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "SLB261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 20.0, "iv": 0.923, "open_interest": 69.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0176, "vega": 0.0072, "theta": -0.0157, "rho": -0.0006, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T11:42:00", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "SLB261120C00043500", "bid": 5.85, "bid_size": 229.0, "ask": 8.25, "ask_size": 13.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.021, "vega": 0.0084, "theta": -0.0172, "rho": 0.0146, "theo": 6.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SLB261120P00043500", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 14.0, "iv": 0.8544, "open_interest": 7.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.021, "vega": 0.0084, "theta": -0.0181, "rho": -0.0008, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T14:40:17", "percent_change": 0.0, "prev_day_close": 0.0849999999627471}, {"option": "SLB261120C00044000", "bid": 5.75, "bid_size": 79.0, "ask": 7.15, "ask_size": 8.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.025, "vega": 0.0097, "theta": -0.0199, "rho": 0.0146, "theo": 6.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SLB261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 16.0, "iv": 0.8451, "open_interest": 8.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0251, "vega": 0.0097, "theta": -0.0207, "rho": -0.0009, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T14:09:53", "percent_change": 0.0, "prev_day_close": 0.659999990835786}, {"option": "SLB261120C00044500", "bid": 5.15, "bid_size": 111.0, "ask": 6.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0298, "vega": 0.0113, "theta": -0.023, "rho": 0.0146, "theo": 6.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SLB261120P00044500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 21.0, "iv": 0.794, "open_interest": 17.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0299, "vega": 0.0113, "theta": -0.0237, "rho": -0.0011, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T14:40:27", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "SLB261120C00045000", "bid": 5.0, "bid_size": 455.0, "ask": 6.05, "ask_size": 412.0, "iv": 0.4517, "open_interest": 337.0, "volume": 5.0, "delta": 0.9197, "gamma": 0.0353, "vega": 0.0131, "theta": -0.0264, "rho": 0.0145, "theo": 5.5538, "change": -0.025, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T14:43:19", "percent_change": -0.43668, "prev_day_close": 5.72499990463257}, {"option": "SLB261120P00045000", "bid": 0.1, "bid_size": 18.0, "ask": 0.15, "ask_size": 227.0, "iv": 0.4534, "open_interest": 6736.0, "volume": 20.0, "delta": -0.0795, "gamma": 0.0354, "vega": 0.0131, "theta": -0.027, "rho": -0.0013, "theo": 0.1518, "change": -0.04, "open": 0.14, "high": 0.14, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T11:34:59", "percent_change": -25.0, "prev_day_close": 0.160000000149012}, {"option": "SLB261120C00045500", "bid": 4.45, "bid_size": 111.0, "ask": 5.45, "ask_size": 20.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0417, "vega": 0.015, "theta": -0.0301, "rho": 0.0144, "theo": 5.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "SLB261120P00045500", "bid": 0.07, "bid_size": 298.0, "ask": 0.27, "ask_size": 452.0, "iv": 0.4528, "open_interest": 12.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0418, "vega": 0.015, "theta": -0.0307, "rho": -0.0016, "theo": 0.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T14:08:31", "percent_change": 0.0, "prev_day_close": 0.704999998211861}, {"option": "SLB261120C00046000", "bid": 3.75, "bid_size": 100.0, "ask": 5.55, "ask_size": 8.0, "iv": 0.4634, "open_interest": 8.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0489, "vega": 0.0172, "theta": -0.0341, "rho": 0.0142, "theo": 4.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-20T13:49:41", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "SLB261120P00046000", "bid": 0.1, "bid_size": 72.0, "ask": 0.27, "ask_size": 56.0, "iv": 0.4262, "open_interest": 55.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0491, "vega": 0.0172, "theta": -0.0346, "rho": -0.0019, "theo": 0.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T15:56:50", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "SLB261120C00046500", "bid": 3.5, "bid_size": 393.0, "ask": 4.6, "ask_size": 23.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": 0.8594, "gamma": 0.057, "vega": 0.0196, "theta": -0.0383, "rho": 0.0139, "theo": 4.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SLB261120P00046500", "bid": 0.17, "bid_size": 114.0, "ask": 0.92, "ask_size": 645.0, "iv": 0.5636, "open_interest": 13.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0571, "vega": 0.0196, "theta": -0.0388, "rho": -0.0024, "theo": 0.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T13:01:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLB261120C00047000", "bid": 2.84, "bid_size": 410.0, "ask": 4.55, "ask_size": 29.0, "iv": 0.4063, "open_interest": 0.0, "volume": 0.0, "delta": 0.8313, "gamma": 0.0658, "vega": 0.0221, "theta": -0.0427, "rho": 0.0136, "theo": 3.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "SLB261120P00047000", "bid": 0.22, "bid_size": 290.0, "ask": 0.38, "ask_size": 241.0, "iv": 0.411, "open_interest": 48.0, "volume": 35.0, "delta": -0.1682, "gamma": 0.066, "vega": 0.0221, "theta": -0.0432, "rho": -0.0028, "theo": 0.3482, "change": -0.065, "open": 0.37, "high": 0.37, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T14:38:34", "percent_change": -16.0494, "prev_day_close": 0.405000001192093}, {"option": "SLB261120C00047500", "bid": 2.55, "bid_size": 590.0, "ask": 4.1, "ask_size": 466.0, "iv": 0.4207, "open_interest": 764.0, "volume": 0.0, "delta": 0.7985, "gamma": 0.0751, "vega": 0.0246, "theta": -0.0471, "rho": 0.0132, "theo": 3.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.53, "last_trade_time": "2026-11-05T14:00:10", "percent_change": 0.0, "prev_day_close": 3.60999989509582}, {"option": "SLB261120P00047500", "bid": 0.33, "bid_size": 364.0, "ask": 0.42, "ask_size": 13.0, "iv": 0.4021, "open_interest": 2783.0, "volume": 25.0, "delta": -0.2011, "gamma": 0.0754, "vega": 0.0247, "theta": -0.0476, "rho": -0.0033, "theo": 0.4286, "change": -0.105, "open": 0.46, "high": 0.46, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:03:07", "percent_change": -20.7921, "prev_day_close": 0.50500001013279}, {"option": "SLB261120C00048000", "bid": 2.21, "bid_size": 498.0, "ask": 3.95, "ask_size": 456.0, "iv": 0.4688, "open_interest": 4.0, "volume": 0.0, "delta": 0.7606, "gamma": 0.0847, "vega": 0.0272, "theta": -0.0513, "rho": 0.0126, "theo": 2.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-11-02T09:44:41", "percent_change": 0.0, "prev_day_close": 3.09499990940094}, {"option": "SLB261120P00048000", "bid": 0.43, "bid_size": 169.0, "ask": 0.72, "ask_size": 784.0, "iv": 0.4334, "open_interest": 587.0, "volume": 1.0, "delta": -0.239, "gamma": 0.085, "vega": 0.0273, "theta": -0.0518, "rho": -0.0038, "theo": 0.5267, "change": -0.115, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:40:13", "percent_change": -18.6992, "prev_day_close": 0.615000009536743}, {"option": "SLB261120C00048500", "bid": 2.36, "bid_size": 105.0, "ask": 2.8, "ask_size": 28.0, "iv": 0.4173, "open_interest": 19.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.0941, "vega": 0.0296, "theta": -0.0552, "rho": 0.012, "theo": 2.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-10-23T10:54:14", "percent_change": 0.0, "prev_day_close": 2.58000004291534}, {"option": "SLB261120P00048500", "bid": 0.55, "bid_size": 256.0, "ask": 0.67, "ask_size": 73.0, "iv": 0.3957, "open_interest": 166.0, "volume": 10.0, "delta": -0.2822, "gamma": 0.0944, "vega": 0.0296, "theta": -0.0556, "rho": -0.0046, "theo": 0.6457, "change": -0.075, "open": 0.75, "high": 0.75, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T10:20:00", "percent_change": -10.0671, "prev_day_close": 0.745000004768372}, {"option": "SLB261120C00049000", "bid": 2.02, "bid_size": 435.0, "ask": 2.66, "ask_size": 567.0, "iv": 0.4459, "open_interest": 284.0, "volume": 0.0, "delta": 0.6696, "gamma": 0.1027, "vega": 0.0317, "theta": -0.0584, "rho": 0.0112, "theo": 2.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T14:50:55", "percent_change": 0.0, "prev_day_close": 2.20999991893768}, {"option": "SLB261120P00049000", "bid": 0.7, "bid_size": 79.0, "ask": 1.0, "ask_size": 928.0, "iv": 0.4199, "open_interest": 273.0, "volume": 7.0, "delta": -0.3304, "gamma": 0.103, "vega": 0.0317, "theta": -0.0588, "rho": -0.0052, "theo": 0.7888, "change": -0.155, "open": 0.74, "high": 0.76, "low": 0.74, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T14:17:14", "percent_change": -16.9399, "prev_day_close": 0.915000021457672}, {"option": "SLB261120C00049500", "bid": 1.75, "bid_size": 371.0, "ask": 2.09, "ask_size": 328.0, "iv": 0.4104, "open_interest": 321.0, "volume": 0.0, "delta": 0.617, "gamma": 0.11, "vega": 0.0334, "theta": -0.0608, "rho": 0.0104, "theo": 1.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T10:41:26", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "SLB261120P00049500", "bid": 0.87, "bid_size": 75.0, "ask": 1.2, "ask_size": 847.0, "iv": 0.417, "open_interest": 306.0, "volume": 1.0, "delta": -0.3832, "gamma": 0.1103, "vega": 0.0334, "theta": -0.0611, "rho": -0.006, "theo": 0.959, "change": -0.3, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T12:21:44", "percent_change": -26.7857, "prev_day_close": 1.12000000476837}, {"option": "SLB261120C00050000", "bid": 1.52, "bid_size": 376.0, "ask": 1.78, "ask_size": 630.0, "iv": 0.4131, "open_interest": 8273.0, "volume": 33.0, "delta": 0.5609, "gamma": 0.1152, "vega": 0.0345, "theta": -0.0621, "rho": 0.0095, "theo": 1.5661, "change": 0.035, "open": 1.82, "high": 1.9, "low": 1.72, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T15:26:31", "percent_change": 2.07715, "prev_day_close": 1.68500000238419}, {"option": "SLB261120P00050000", "bid": 1.07, "bid_size": 21.0, "ask": 1.52, "ask_size": 905.0, "iv": 0.4282, "open_interest": 3924.0, "volume": 29.0, "delta": -0.4395, "gamma": 0.1157, "vega": 0.0345, "theta": -0.0624, "rho": -0.0067, "theo": 1.1589, "change": -0.215, "open": 1.6, "high": 1.6, "low": 1.07, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T14:05:36", "percent_change": -15.9851, "prev_day_close": 1.34499996900558}, {"option": "SLB261120C00051000", "bid": 1.01, "bid_size": 43.0, "ask": 1.44, "ask_size": 889.0, "iv": 0.4276, "open_interest": 342.0, "volume": 38.0, "delta": 0.4436, "gamma": 0.118, "vega": 0.0346, "theta": -0.0609, "rho": 0.0076, "theo": 1.062, "change": -0.025, "open": 1.11, "high": 1.34, "low": 1.11, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T15:21:13", "percent_change": -2.07469, "prev_day_close": 1.2049999833107}, {"option": "SLB261120P00051000", "bid": 1.54, "bid_size": 24.0, "ask": 1.85, "ask_size": 33.0, "iv": 0.3922, "open_interest": 217.0, "volume": 2.0, "delta": -0.5573, "gamma": 0.1185, "vega": 0.0346, "theta": -0.0611, "rho": -0.0084, "theo": 1.6547, "change": -0.25, "open": 1.6, "high": 1.6, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T13:58:55", "percent_change": -13.587, "prev_day_close": 1.83999997377396}, {"option": "SLB261120C00052000", "bid": 0.49, "bid_size": 950.0, "ask": 1.12, "ask_size": 995.0, "iv": 0.413, "open_interest": 282.0, "volume": 71.0, "delta": 0.3302, "gamma": 0.1095, "vega": 0.0318, "theta": -0.0549, "rho": 0.0057, "theo": 0.6868, "change": -0.055, "open": 0.76, "high": 0.9, "low": 0.75, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T15:16:14", "percent_change": -6.74847, "prev_day_close": 0.814999997615814}, {"option": "SLB261120P00052000", "bid": 2.02, "bid_size": 148.0, "ask": 2.43, "ask_size": 30.0, "iv": 0.3584, "open_interest": 38.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.11, "vega": 0.0317, "theta": -0.055, "rho": -0.0094, "theo": 2.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-06T14:38:48", "percent_change": 0.0, "prev_day_close": 2.50999999046326}, {"option": "SLB261120C00052500", "bid": 0.5, "bid_size": 137.0, "ask": 0.74, "ask_size": 849.0, "iv": 0.4008, "open_interest": 3434.0, "volume": 21.0, "delta": 0.2788, "gamma": 0.1018, "vega": 0.0295, "theta": -0.0506, "rho": 0.0048, "theo": 0.544, "change": -0.085, "open": 0.6, "high": 0.7, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T14:20:56", "percent_change": -13.1783, "prev_day_close": 0.645000010728836}, {"option": "SLB261120P00052500", "bid": 2.45, "bid_size": 236.0, "ask": 2.82, "ask_size": 114.0, "iv": 0.3742, "open_interest": 1626.0, "volume": 2.0, "delta": -0.7229, "gamma": 0.1023, "vega": 0.0293, "theta": -0.0506, "rho": -0.0099, "theo": 2.6378, "change": -0.3, "open": 2.56, "high": 2.56, "low": 2.56, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-09T15:19:05", "percent_change": -10.4895, "prev_day_close": 2.86000001430512}, {"option": "SLB261120C00053000", "bid": 0.37, "bid_size": 575.0, "ask": 0.52, "ask_size": 146.0, "iv": 0.3818, "open_interest": 371.0, "volume": 180.0, "delta": 0.2324, "gamma": 0.0925, "vega": 0.0268, "theta": -0.0457, "rho": 0.004, "theo": 0.4273, "change": -0.075, "open": 0.48, "high": 0.56, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T15:09:32", "percent_change": -14.0187, "prev_day_close": 0.53499998152256}, {"option": "SLB261120P00053000", "bid": 2.76, "bid_size": 245.0, "ask": 3.45, "ask_size": 120.0, "iv": 0.406, "open_interest": 431.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.0931, "vega": 0.0266, "theta": -0.0457, "rho": -0.0101, "theo": 3.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-11-06T12:36:17", "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "SLB261120C00054000", "bid": 0.22, "bid_size": 141.0, "ask": 0.27, "ask_size": 1.0, "iv": 0.3708, "open_interest": 1322.0, "volume": 154.0, "delta": 0.1564, "gamma": 0.0721, "vega": 0.0212, "theta": -0.0355, "rho": 0.0027, "theo": 0.2588, "change": -0.035, "open": 0.3, "high": 0.37, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:34:03", "percent_change": -10.4478, "prev_day_close": 0.334999993443489}, {"option": "SLB261120P00054000", "bid": 3.25, "bid_size": 384.0, "ask": 5.0, "ask_size": 366.0, "iv": 0.4923, "open_interest": 269.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0729, "vega": 0.0209, "theta": -0.0355, "rho": -0.0103, "theo": 3.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-11-06T15:48:43", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SLB261120C00055000", "bid": 0.12, "bid_size": 122.0, "ask": 0.18, "ask_size": 2.0, "iv": 0.376, "open_interest": 8338.0, "volume": 81.0, "delta": 0.1019, "gamma": 0.0528, "vega": 0.0158, "theta": -0.0262, "rho": 0.0018, "theo": 0.1545, "change": -0.05, "open": 0.21, "high": 0.24, "low": 0.14, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:42:26", "percent_change": -22.7273, "prev_day_close": 0.219999998807907}, {"option": "SLB261120P00055000", "bid": 4.4, "bid_size": 317.0, "ask": 4.85, "ask_size": 68.0, "iv": 0.0, "open_interest": 1507.0, "volume": 34.0, "delta": -0.9014, "gamma": 0.0538, "vega": 0.0152, "theta": -0.0262, "rho": -0.0096, "theo": 4.7523, "change": -0.315, "open": 5.54, "high": 5.56, "low": 4.61, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-11-09T13:40:38", "percent_change": -6.39594, "prev_day_close": 4.92499995231628}, {"option": "SLB261120C00056000", "bid": 0.05, "bid_size": 127.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3727, "open_interest": 1212.0, "volume": 28.0, "delta": 0.0651, "gamma": 0.037, "vega": 0.0113, "theta": -0.0186, "rho": 0.0011, "theo": 0.0919, "change": -0.06, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T12:14:25", "percent_change": -35.2941, "prev_day_close": 0.169999998062849}, {"option": "SLB261120P00056000", "bid": 5.2, "bid_size": 41.0, "ask": 6.65, "ask_size": 10.0, "iv": 0.5419, "open_interest": 2.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0381, "vega": 0.0107, "theta": -0.0186, "rho": -0.0088, "theo": 5.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-11-06T09:50:49", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SLB261120C00057000", "bid": 0.01, "bid_size": 343.0, "ask": 0.13, "ask_size": 1203.0, "iv": 0.4157, "open_interest": 91.0, "volume": 3.0, "delta": 0.0412, "gamma": 0.0252, "vega": 0.0079, "theta": -0.0129, "rho": 0.0007, "theo": 0.0548, "change": -0.07, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:43:24", "percent_change": -58.3333, "prev_day_close": 0.119999996386468}, {"option": "SLB261120P00057000", "bid": 6.1, "bid_size": 57.0, "ask": 7.85, "ask_size": 45.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0262, "vega": 0.007, "theta": -0.0129, "rho": -0.0072, "theo": 6.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SLB261120C00057500", "bid": 0.02, "bid_size": 26.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3889, "open_interest": 4590.0, "volume": 58.0, "delta": 0.0327, "gamma": 0.0207, "vega": 0.0065, "theta": -0.0107, "rho": 0.0006, "theo": 0.0425, "change": -0.035, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:21:19", "percent_change": -46.6667, "prev_day_close": 0.0750000011175871}, {"option": "SLB261120P00057500", "bid": 6.6, "bid_size": 326.0, "ask": 7.25, "ask_size": 66.0, "iv": 0.0, "open_interest": 526.0, "volume": 1.0, "delta": -0.9723, "gamma": 0.0219, "vega": 0.0056, "theta": -0.0106, "rho": -0.0062, "theo": 7.1471, "change": 0.0, "open": 7.05, "high": 7.05, "low": 7.05, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-09T13:52:34", "percent_change": 6.76365e-07, "prev_day_close": 7.04999995231628}, {"option": "SLB261120C00058000", "bid": 0.01, "bid_size": 39.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.41, "open_interest": 85.0, "volume": 32.0, "delta": 0.026, "gamma": 0.0169, "vega": 0.0054, "theta": -0.0088, "rho": 0.0004, "theo": 0.033, "change": 0.03, "open": 0.06, "high": 0.14, "low": 0.05, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T12:53:37", "percent_change": 27.2727, "prev_day_close": 0.109999998472631}, {"option": "SLB261120P00058000", "bid": 6.9, "bid_size": 70.0, "ask": 8.8, "ask_size": 43.0, "iv": 0.6156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0181, "vega": 0.0044, "theta": -0.0086, "rho": -0.0058, "theo": 7.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "SLB261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1762.0, "iv": 0.5855, "open_interest": 506.0, "volume": 14.0, "delta": 0.0165, "gamma": 0.0112, "vega": 0.0037, "theta": -0.006, "rho": 0.0003, "theo": 0.0201, "change": -0.675, "open": 0.03, "high": 0.13, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:33:58", "percent_change": -95.7447, "prev_day_close": 0.7049999833107}, {"option": "SLB261120P00059000", "bid": 7.75, "bid_size": 84.0, "ask": 9.85, "ask_size": 36.0, "iv": 0.6337, "open_interest": 1.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0127, "vega": 0.0025, "theta": -0.0053, "rho": -0.0039, "theo": 8.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-10-26T09:30:08", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "SLB261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 10.0, "iv": 0.5633, "open_interest": 5270.0, "volume": 64.0, "delta": 0.0105, "gamma": 0.0074, "vega": 0.0025, "theta": -0.0041, "rho": 0.0002, "theo": 0.0124, "change": -0.1, "open": 0.02, "high": 0.07, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:59:31", "percent_change": -76.9231, "prev_day_close": 0.129999997094274}, {"option": "SLB261120P00060000", "bid": 8.85, "bid_size": 351.0, "ask": 10.85, "ask_size": 319.0, "iv": 0.7212, "open_interest": 160.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0072, "vega": 0.0011, "theta": -0.0034, "rho": -0.002, "theo": 9.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-05T09:59:10", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "SLB261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.7275, "open_interest": 12.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0049, "vega": 0.0017, "theta": -0.0028, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-29T14:00:48", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SLB261120P00061000", "bid": 10.0, "bid_size": 62.0, "ask": 11.8, "ask_size": 44.0, "iv": 0.8063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0026, "vega": 0.0002, "theta": -0.0028, "rho": -0.0005, "theo": 10.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "SLB261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 1.2086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0033, "vega": 0.0012, "theta": -0.0019, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLB261120P00062000", "bid": 10.85, "bid_size": 62.0, "ask": 12.75, "ask_size": 11.0, "iv": 0.7797, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 11.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLB261120C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 5.0, "iv": 0.5232, "open_interest": 1035.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0027, "vega": 0.001, "theta": -0.0016, "rho": 0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:14:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SLB261120P00062500", "bid": 11.35, "bid_size": 73.0, "ask": 13.25, "ask_size": 13.0, "iv": 0.8028, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 12.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-15T12:20:05", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "SLB261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 11.0, "iv": 1.1406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0013, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLB261120P00063000", "bid": 11.8, "bid_size": 65.0, "ask": 13.7, "ask_size": 20.0, "iv": 0.7776, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 12.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLB261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 0.8077, "open_interest": 4820.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.001, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:04:07", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "SLB261120P00065000", "bid": 13.85, "bid_size": 73.0, "ask": 16.3, "ask_size": 32.0, "iv": 1.1148, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 14.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-08-28T11:25:49", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "SLB261120C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 22.0, "iv": 1.2974, "open_interest": 339.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:36:36", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "SLB261120P00067500", "bid": 16.35, "bid_size": 80.0, "ask": 18.85, "ask_size": 43.0, "iv": 1.2468, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 17.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "SLB261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2.0, "iv": 0.8208, "open_interest": 897.0, "volume": 3.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:03:17", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "SLB261120P00070000", "bid": 19.0, "bid_size": 64.0, "ask": 21.35, "ask_size": 43.0, "iv": 1.4042, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 19.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "SLB261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 0.9207, "open_interest": 43.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T11:26:30", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SLB261120P00075000", "bid": 23.95, "bid_size": 68.0, "ask": 26.35, "ask_size": 45.0, "iv": 1.5936, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 24.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6750001907349}, {"option": "SLB261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 1.1851, "open_interest": 593.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T09:55:13", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SLB261120P00080000", "bid": 28.85, "bid_size": 72.0, "ask": 31.3, "ask_size": 32.0, "iv": 1.7235, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 29.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5499992370606}, {"option": "SLB261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 1.0872, "open_interest": 30.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T12:48:53", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SLB261120P00085000", "bid": 33.95, "bid_size": 65.0, "ask": 36.3, "ask_size": 34.0, "iv": 1.9294, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 34.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.625}, {"option": "SLB261127C00030000", "bid": 18.6, "bid_size": 197.0, "ask": 21.85, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0164, "theo": 20.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "SLB261127P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 2.0429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SLB261127C00035000", "bid": 14.75, "bid_size": 179.0, "ask": 16.35, "ask_size": 14.0, "iv": 0.7802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0011, "vega": 0.0009, "theta": 0.0, "rho": 0.019, "theo": 15.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "SLB261127P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 51.0, "iv": 1.2539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0011, "vega": 0.0009, "theta": -0.0013, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SLB261127C00038000", "bid": 11.0, "bid_size": 201.0, "ask": 13.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0033, "vega": 0.0023, "theta": -0.0013, "rho": 0.0206, "theo": 12.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SLB261127P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 73.0, "iv": 1.0974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0033, "vega": 0.0023, "theta": -0.0031, "rho": -0.0002, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SLB261127C00039000", "bid": 10.3, "bid_size": 183.0, "ask": 12.35, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0047, "vega": 0.0031, "theta": -0.0025, "rho": 0.021, "theo": 11.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "SLB261127P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 87.0, "iv": 0.9574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0047, "vega": 0.0032, "theta": -0.0041, "rho": -0.0003, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SLB261127C00040000", "bid": 9.3, "bid_size": 191.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0068, "vega": 0.0043, "theta": -0.004, "rho": 0.0214, "theo": 10.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "SLB261127P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 49.0, "iv": 0.8863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0068, "vega": 0.0044, "theta": -0.0056, "rho": -0.0004, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "SLB261127C00041000", "bid": 8.45, "bid_size": 199.0, "ask": 10.75, "ask_size": 10.0, "iv": 0.5292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0097, "vega": 0.006, "theta": -0.006, "rho": 0.0218, "theo": 9.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.8250002861023}, {"option": "SLB261127P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.0568, "open_interest": 30.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0097, "vega": 0.006, "theta": -0.0074, "rho": -0.0006, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T10:15:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SLB261127C00042000", "bid": 7.75, "bid_size": 176.0, "ask": 8.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0138, "vega": 0.0081, "theta": -0.0087, "rho": 0.022, "theo": 8.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "SLB261127P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 16.0, "iv": 0.9392, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0138, "vega": 0.0081, "theta": -0.0099, "rho": -0.0008, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "SLB261127C00043000", "bid": 6.8, "bid_size": 116.0, "ask": 7.95, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0194, "vega": 0.011, "theta": -0.012, "rho": 0.0222, "theo": 7.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SLB261127P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.8514, "open_interest": 3.0, "volume": 25.0, "delta": -0.0466, "gamma": 0.0195, "vega": 0.011, "theta": -0.0131, "rho": -0.0012, "theo": 0.0968, "change": -0.075, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T10:03:07", "percent_change": -38.4615, "prev_day_close": 0.194999997504056}, {"option": "SLB261127C00044000", "bid": 5.85, "bid_size": 100.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0269, "vega": 0.0147, "theta": -0.0161, "rho": 0.0221, "theo": 6.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SLB261127P00044000", "bid": 0.06, "bid_size": 47.0, "ask": 0.23, "ask_size": 335.0, "iv": 0.4303, "open_interest": 25.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.027, "vega": 0.0147, "theta": -0.0171, "rho": -0.0018, "theo": 0.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T15:28:03", "percent_change": 0.0, "prev_day_close": 0.645000029355288}, {"option": "SLB261127C00045000", "bid": 4.95, "bid_size": 86.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0366, "vega": 0.0193, "theta": -0.021, "rho": 0.0218, "theo": 5.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "SLB261127P00045000", "bid": 0.07, "bid_size": 266.0, "ask": 0.53, "ask_size": 682.0, "iv": 0.4569, "open_interest": 48.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0368, "vega": 0.0193, "theta": -0.0219, "rho": -0.0025, "theo": 0.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:16:29", "percent_change": 0.0, "prev_day_close": 0.285000003874302}, {"option": "SLB261127C00045500", "bid": 4.05, "bid_size": 133.0, "ask": 6.1, "ask_size": 22.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0423, "vega": 0.0219, "theta": -0.0237, "rho": 0.0216, "theo": 5.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLB261127P00045500", "bid": 0.15, "bid_size": 16.0, "ask": 0.98, "ask_size": 129.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.0425, "vega": 0.0219, "theta": -0.0246, "rho": -0.0029, "theo": 0.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLB261127C00046000", "bid": 4.2, "bid_size": 329.0, "ask": 5.25, "ask_size": 28.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0484, "vega": 0.0246, "theta": -0.0266, "rho": 0.0212, "theo": 4.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SLB261127P00046000", "bid": 0.22, "bid_size": 287.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.3876, "open_interest": 50.0, "volume": 1.0, "delta": -0.1371, "gamma": 0.0486, "vega": 0.0247, "theta": -0.0274, "rho": -0.0035, "theo": 0.3209, "change": -0.115, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:45:01", "percent_change": -27.0588, "prev_day_close": 0.425000011920929}, {"option": "SLB261127C00046500", "bid": 3.2, "bid_size": 380.0, "ask": 5.35, "ask_size": 21.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": 0.838, "gamma": 0.055, "vega": 0.0275, "theta": -0.0296, "rho": 0.0208, "theo": 4.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLB261127P00046500", "bid": 0.27, "bid_size": 12.0, "ask": 1.43, "ask_size": 116.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.0552, "vega": 0.0275, "theta": -0.0303, "rho": -0.0041, "theo": 0.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLB261127C00047000", "bid": 3.4, "bid_size": 71.0, "ask": 4.45, "ask_size": 5.0, "iv": 0.3628, "open_interest": 2.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0618, "vega": 0.0304, "theta": -0.0325, "rho": 0.0202, "theo": 4.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-19T13:24:48", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "SLB261127P00047000", "bid": 0.38, "bid_size": 19.0, "ask": 0.59, "ask_size": 32.0, "iv": 0.3949, "open_interest": 208.0, "volume": 0.0, "delta": -0.1906, "gamma": 0.0621, "vega": 0.0306, "theta": -0.0332, "rho": -0.0048, "theo": 0.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T15:42:14", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "SLB261127C00047500", "bid": 2.42, "bid_size": 377.0, "ask": 4.75, "ask_size": 23.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.0687, "vega": 0.0334, "theta": -0.0354, "rho": 0.0195, "theo": 3.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLB261127P00047500", "bid": 0.44, "bid_size": 12.0, "ask": 1.84, "ask_size": 136.0, "iv": 0.5443, "open_interest": 0.0, "volume": 0.0, "delta": -0.2228, "gamma": 0.069, "vega": 0.0334, "theta": -0.036, "rho": -0.0056, "theo": 0.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLB261127C00048000", "bid": 2.45, "bid_size": 442.0, "ask": 3.65, "ask_size": 63.0, "iv": 0.3312, "open_interest": 11.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0754, "vega": 0.0361, "theta": -0.0381, "rho": 0.0188, "theo": 3.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-30T10:05:21", "percent_change": 0.0, "prev_day_close": 3.14499998092651}, {"option": "SLB261127P00048000", "bid": 0.58, "bid_size": 69.0, "ask": 0.92, "ask_size": 752.0, "iv": 0.398, "open_interest": 48.0, "volume": 71.0, "delta": -0.2586, "gamma": 0.0758, "vega": 0.0362, "theta": -0.0387, "rho": -0.0064, "theo": 0.6885, "change": -0.12, "open": 0.65, "high": 0.7, "low": 0.65, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T14:56:52", "percent_change": -14.8148, "prev_day_close": 0.810000002384186}, {"option": "SLB261127C00048500", "bid": 2.64, "bid_size": 76.0, "ask": 3.1, "ask_size": 39.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": 0.7029, "gamma": 0.0818, "vega": 0.0387, "theta": -0.0405, "rho": 0.0179, "theo": 2.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLB261127P00048500", "bid": 0.47, "bid_size": 212.0, "ask": 1.56, "ask_size": 357.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": -0.2979, "gamma": 0.0823, "vega": 0.0388, "theta": -0.0411, "rho": -0.0073, "theo": 0.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLB261127C00049000", "bid": 1.83, "bid_size": 527.0, "ask": 2.74, "ask_size": 61.0, "iv": 0.3144, "open_interest": 8.0, "volume": 0.0, "delta": 0.6607, "gamma": 0.0874, "vega": 0.0409, "theta": -0.0426, "rho": 0.0169, "theo": 2.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-04T10:34:47", "percent_change": 0.0, "prev_day_close": 2.48500001430511}, {"option": "SLB261127P00049000", "bid": 0.9, "bid_size": 48.0, "ask": 1.23, "ask_size": 526.0, "iv": 0.3927, "open_interest": 88.0, "volume": 70.0, "delta": -0.3405, "gamma": 0.088, "vega": 0.041, "theta": -0.0431, "rho": -0.0083, "theo": 0.9834, "change": -0.17, "open": 0.98, "high": 1.02, "low": 0.92, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T13:40:10", "percent_change": -14.9123, "prev_day_close": 1.13999998569489}, {"option": "SLB261127C00049500", "bid": 2.0, "bid_size": 39.0, "ask": 2.44, "ask_size": 35.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": 0.6157, "gamma": 0.0921, "vega": 0.0427, "theta": -0.0442, "rho": 0.0158, "theo": 2.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLB261127P00049500", "bid": 0.67, "bid_size": 178.0, "ask": 1.96, "ask_size": 126.0, "iv": 0.4043, "open_interest": 0.0, "volume": 1.0, "delta": -0.3858, "gamma": 0.0927, "vega": 0.0427, "theta": -0.0446, "rho": -0.0093, "theo": 1.1658, "change": 1.1, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T12:21:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLB261127C00050000", "bid": 1.67, "bid_size": 450.0, "ask": 2.01, "ask_size": 52.0, "iv": 0.3504, "open_interest": 3.0, "volume": 10.0, "delta": 0.5687, "gamma": 0.0955, "vega": 0.0439, "theta": -0.0451, "rho": 0.0147, "theo": 1.9102, "change": 0.035, "open": 1.99, "high": 1.99, "low": 1.99, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-09T15:26:31", "percent_change": 1.79028, "prev_day_close": 1.9549999833107}, {"option": "SLB261127P00050000", "bid": 1.31, "bid_size": 23.0, "ask": 1.77, "ask_size": 510.0, "iv": 0.4044, "open_interest": 42.0, "volume": 0.0, "delta": -0.4331, "gamma": 0.0962, "vega": 0.0439, "theta": -0.0456, "rho": -0.0103, "theo": 1.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-05T14:44:00", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "SLB261127C00051000", "bid": 1.15, "bid_size": 701.0, "ask": 1.71, "ask_size": 830.0, "iv": 0.368, "open_interest": 35.0, "volume": 6.0, "delta": 0.4717, "gamma": 0.0979, "vega": 0.0445, "theta": -0.0452, "rho": 0.0123, "theo": 1.4027, "change": 0.01, "open": 1.38, "high": 1.58, "low": 1.38, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-09T14:40:57", "percent_change": 0.689656, "prev_day_close": 1.44999998807907}, {"option": "SLB261127P00051000", "bid": 1.79, "bid_size": 40.0, "ask": 1.96, "ask_size": 35.0, "iv": 0.3639, "open_interest": 24.0, "volume": 3.0, "delta": -0.531, "gamma": 0.0988, "vega": 0.0444, "theta": -0.0455, "rho": -0.0121, "theo": 1.8661, "change": -0.35, "open": 1.8, "high": 1.81, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:40:50", "percent_change": -16.6667, "prev_day_close": 2.10000002384186}, {"option": "SLB261127C00052000", "bid": 0.94, "bid_size": 16.0, "ask": 1.07, "ask_size": 570.0, "iv": 0.3605, "open_interest": 52.0, "volume": 94.0, "delta": 0.3765, "gamma": 0.0942, "vega": 0.0424, "theta": -0.0428, "rho": 0.0098, "theo": 0.9991, "change": 0.03, "open": 1.03, "high": 1.17, "low": 0.97, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T11:04:15", "percent_change": 2.77778, "prev_day_close": 1.0799999833107}, {"option": "SLB261127P00052000", "bid": 2.36, "bid_size": 67.0, "ask": 2.7, "ask_size": 45.0, "iv": 0.3747, "open_interest": 50.0, "volume": 0.0, "delta": -0.6271, "gamma": 0.0952, "vega": 0.0423, "theta": -0.043, "rho": -0.0139, "theo": 2.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T14:56:01", "percent_change": 0.0, "prev_day_close": 2.6949999332428}, {"option": "SLB261127C00053000", "bid": 0.62, "bid_size": 112.0, "ask": 0.73, "ask_size": 53.0, "iv": 0.3534, "open_interest": 39.0, "volume": 102.0, "delta": 0.2896, "gamma": 0.0851, "vega": 0.0383, "theta": -0.0383, "rho": 0.0076, "theo": 0.6922, "change": -0.065, "open": 0.68, "high": 0.82, "low": 0.67, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:59:13", "percent_change": -8.49673, "prev_day_close": 0.764999985694885}, {"option": "SLB261127P00053000", "bid": 2.76, "bid_size": 36.0, "ask": 3.35, "ask_size": 23.0, "iv": 0.3297, "open_interest": 11.0, "volume": 0.0, "delta": -0.715, "gamma": 0.0862, "vega": 0.0379, "theta": -0.0385, "rho": -0.0149, "theo": 3.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-11-05T15:41:46", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "SLB261127C00054000", "bid": 0.41, "bid_size": 97.0, "ask": 0.5, "ask_size": 60.0, "iv": 0.3542, "open_interest": 68.0, "volume": 14.0, "delta": 0.2154, "gamma": 0.0727, "vega": 0.0328, "theta": -0.0326, "rho": 0.0057, "theo": 0.4684, "change": -0.07, "open": 0.5, "high": 0.53, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T14:30:31", "percent_change": -13.2075, "prev_day_close": 0.530000001192093}, {"option": "SLB261127P00054000", "bid": 3.7, "bid_size": 20.0, "ask": 4.15, "ask_size": 25.0, "iv": 0.3538, "open_interest": 8.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.074, "vega": 0.0322, "theta": -0.0327, "rho": -0.015, "theo": 3.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-10-30T10:20:36", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "SLB261127C00055000", "bid": 0.27, "bid_size": 24.0, "ask": 0.37, "ask_size": 375.0, "iv": 0.3634, "open_interest": 123.0, "volume": 4.0, "delta": 0.1556, "gamma": 0.059, "vega": 0.0269, "theta": -0.0266, "rho": 0.0041, "theo": 0.311, "change": -0.005, "open": 0.25, "high": 0.37, "low": 0.25, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T11:51:18", "percent_change": -1.33333, "prev_day_close": 0.375}, {"option": "SLB261127P00055000", "bid": 4.25, "bid_size": 102.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.4739, "open_interest": 10.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0606, "vega": 0.0259, "theta": -0.0266, "rho": -0.0149, "theo": 4.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T11:19:08", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "SLB261127C00056000", "bid": 0.06, "bid_size": 433.0, "ask": 0.5, "ask_size": 1155.0, "iv": 0.397, "open_interest": 288.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.046, "vega": 0.0212, "theta": -0.0209, "rho": 0.0029, "theo": 0.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T15:23:57", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "SLB261127P00056000", "bid": 5.1, "bid_size": 51.0, "ask": 6.9, "ask_size": 21.0, "iv": 0.4896, "open_interest": 39.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0478, "vega": 0.02, "theta": -0.0209, "rho": -0.0142, "theo": 5.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.88, "last_trade_time": "2026-10-14T15:00:18", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "SLB261127C00057000", "bid": 0.04, "bid_size": 12.0, "ask": 1.27, "ask_size": 425.0, "iv": 0.5831, "open_interest": 57.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0347, "vega": 0.0162, "theta": -0.0159, "rho": 0.002, "theo": 0.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.235000003129244}, {"option": "SLB261127P00057000", "bid": 5.95, "bid_size": 54.0, "ask": 7.85, "ask_size": 9.0, "iv": 0.5043, "open_interest": 30.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0368, "vega": 0.0145, "theta": -0.016, "rho": -0.0128, "theo": 6.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-15T10:34:58", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "SLB261127C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.5791, "open_interest": 35.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0255, "vega": 0.0121, "theta": -0.0118, "rho": 0.0014, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T15:33:03", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "SLB261127P00058000", "bid": 7.1, "bid_size": 54.0, "ask": 8.85, "ask_size": 8.0, "iv": 0.5814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0276, "vega": 0.01, "theta": -0.0119, "rho": -0.0105, "theo": 7.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "SLB261127C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 16.0, "iv": 0.7721, "open_interest": 112.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0183, "vega": 0.0089, "theta": -0.0086, "rho": 0.0009, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T10:46:41", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "SLB261127P00059000", "bid": 8.1, "bid_size": 56.0, "ask": 9.8, "ask_size": 28.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0212, "vega": 0.0062, "theta": -0.0084, "rho": -0.0066, "theo": 8.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SLB261127C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 637.0, "iv": 0.4205, "open_interest": 86.0, "volume": 2.0, "delta": 0.0236, "gamma": 0.013, "vega": 0.0064, "theta": -0.0062, "rho": 0.0006, "theo": 0.0352, "change": -0.065, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:42:21", "percent_change": -56.5217, "prev_day_close": 0.11500000115484}, {"option": "SLB261127P00060000", "bid": 9.05, "bid_size": 63.0, "ask": 10.85, "ask_size": 11.0, "iv": 0.6632, "open_interest": 3.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0144, "vega": 0.0032, "theta": -0.0057, "rho": -0.002, "theo": 9.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-29T15:13:43", "percent_change": 0.0, "prev_day_close": 9.72500038146973}, {"option": "SLB261127C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 2.0, "iv": 0.6243, "open_interest": 7.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0091, "vega": 0.0046, "theta": -0.0044, "rho": 0.0004, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T11:45:27", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "SLB261127P00061000", "bid": 10.0, "bid_size": 68.0, "ask": 11.8, "ask_size": 32.0, "iv": 0.6843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0056, "vega": 0.0009, "theta": -0.0052, "rho": -0.0013, "theo": 10.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SLB261127C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.9647, "open_interest": 1.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0064, "vega": 0.0032, "theta": -0.0032, "rho": 0.0003, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T14:54:12", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "SLB261127P00062000", "bid": 11.0, "bid_size": 67.0, "ask": 12.85, "ask_size": 12.0, "iv": 0.7371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.001, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 11.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "SLB261127C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 10.0, "iv": 1.0085, "open_interest": 2.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0044, "vega": 0.0023, "theta": -0.0022, "rho": 0.0002, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T15:32:30", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "SLB261127P00063000", "bid": 11.85, "bid_size": 77.0, "ask": 14.35, "ask_size": 6.0, "iv": 0.8536, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 12.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "SLB261127C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 2.0, "iv": 0.7224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0021, "vega": 0.0011, "theta": -0.0011, "rho": 0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SLB261127P00065000", "bid": 13.4, "bid_size": 93.0, "ask": 16.3, "ask_size": 8.0, "iv": 0.8156, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 14.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1249995231628}, {"option": "SLB261127C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.41, "ask_size": 100.0, "iv": 1.1462, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "SLB261127P00070000", "bid": 18.9, "bid_size": 79.0, "ask": 21.3, "ask_size": 13.0, "iv": 1.119, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 19.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "SLB261204C00030000", "bid": 18.5, "bid_size": 72.0, "ask": 22.55, "ask_size": 1.0, "iv": 1.094, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": 0.0179, "theo": 20.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9749994277954}, {"option": "SLB261204P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 86.0, "iv": 1.6217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0007, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "SLB261204C00035000", "bid": 14.2, "bid_size": 72.0, "ask": 17.55, "ask_size": 8.0, "iv": 1.0632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0017, "vega": 0.0016, "theta": 0.0, "rho": 0.0209, "theo": 15.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.875}, {"option": "SLB261204P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 73.0, "iv": 1.1595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0022, "vega": 0.0022, "theta": -0.0022, "rho": -0.0002, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SLB261204C00038000", "bid": 10.8, "bid_size": 100.0, "ask": 14.6, "ask_size": 35.0, "iv": 0.7694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0045, "vega": 0.0037, "theta": -0.0018, "rho": 0.0226, "theo": 12.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SLB261204P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 26.0, "iv": 1.0916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0057, "vega": 0.005, "theta": -0.0047, "rho": -0.0005, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SLB261204C00039000", "bid": 9.8, "bid_size": 107.0, "ask": 13.6, "ask_size": 34.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0063, "vega": 0.005, "theta": -0.0031, "rho": 0.023, "theo": 11.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "SLB261204P00039000", "bid": 0.01, "bid_size": 22.0, "ask": 1.29, "ask_size": 732.0, "iv": 0.8587, "open_interest": 0.0, "volume": 1.0, "delta": -0.0205, "gamma": 0.0077, "vega": 0.0066, "theta": -0.006, "rho": -0.0007, "theo": 0.0482, "change": -0.81, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:15:34", "percent_change": -94.1861, "prev_day_close": 0.860000014305115}, {"option": "SLB261204C00040000", "bid": 9.3, "bid_size": 107.0, "ask": 11.95, "ask_size": 32.0, "iv": 0.609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0088, "vega": 0.007, "theta": -0.0047, "rho": 0.0234, "theo": 10.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5249996185303}, {"option": "SLB261204P00040000", "bid": 0.01, "bid_size": 37.0, "ask": 1.48, "ask_size": 748.0, "iv": 0.8312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0105, "vega": 0.0086, "theta": -0.0076, "rho": -0.001, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SLB261204C00041000", "bid": 8.45, "bid_size": 113.0, "ask": 10.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0121, "vega": 0.0097, "theta": -0.0068, "rho": 0.0238, "theo": 9.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "SLB261204P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 5.0, "iv": 0.6721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0142, "vega": 0.0113, "theta": -0.0097, "rho": -0.0014, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "SLB261204C00042000", "bid": 7.5, "bid_size": 108.0, "ask": 9.45, "ask_size": 14.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0167, "vega": 0.0122, "theta": -0.0093, "rho": 0.0241, "theo": 8.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.82500004768372}, {"option": "SLB261204P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 4.0, "iv": 0.8214, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0191, "vega": 0.0146, "theta": -0.0122, "rho": -0.002, "theo": 0.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "SLB261204C00043000", "bid": 6.45, "bid_size": 109.0, "ask": 8.7, "ask_size": 9.0, "iv": 0.4202, "open_interest": 1.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0226, "vega": 0.0152, "theta": -0.0124, "rho": 0.0241, "theo": 7.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.37, "last_trade_time": "2026-11-04T10:34:01", "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "SLB261204P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 5.0, "iv": 0.7087, "open_interest": 32.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0253, "vega": 0.0187, "theta": -0.0152, "rho": -0.0027, "theo": 0.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T13:21:16", "percent_change": 0.0, "prev_day_close": 1.18999996595085}, {"option": "SLB261204C00044000", "bid": 5.5, "bid_size": 110.0, "ask": 7.75, "ask_size": 17.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0301, "vega": 0.0199, "theta": -0.0161, "rho": 0.024, "theo": 6.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0750002861023}, {"option": "SLB261204P00044000", "bid": 0.1, "bid_size": 13.0, "ask": 0.84, "ask_size": 61.0, "iv": 0.4871, "open_interest": 14.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0329, "vega": 0.0235, "theta": -0.0188, "rho": -0.0037, "theo": 0.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T11:32:49", "percent_change": 0.0, "prev_day_close": 0.684999998658896}, {"option": "SLB261204C00045000", "bid": 4.6, "bid_size": 169.0, "ask": 7.05, "ask_size": 28.0, "iv": 0.4282, "open_interest": 1.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0392, "vega": 0.0254, "theta": -0.0202, "rho": 0.0236, "theo": 5.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.42, "last_trade_time": "2026-10-29T15:28:21", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SLB261204P00045000", "bid": 0.25, "bid_size": 164.0, "ask": 0.46, "ask_size": 242.0, "iv": 0.39, "open_interest": 17.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.042, "vega": 0.029, "theta": -0.0226, "rho": -0.005, "theo": 0.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T13:21:16", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SLB261204C00046000", "bid": 3.95, "bid_size": 369.0, "ask": 5.55, "ask_size": 45.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0496, "vega": 0.0313, "theta": -0.0247, "rho": 0.023, "theo": 4.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SLB261204P00046000", "bid": 0.43, "bid_size": 53.0, "ask": 0.56, "ask_size": 93.0, "iv": 0.3776, "open_interest": 99.0, "volume": 5.0, "delta": -0.1831, "gamma": 0.0521, "vega": 0.035, "theta": -0.0267, "rho": -0.0066, "theo": 0.5251, "change": -0.09, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:17:17", "percent_change": -15.2542, "prev_day_close": 0.590000003576279}, {"option": "SLB261204C00047000", "bid": 2.87, "bid_size": 403.0, "ask": 4.9, "ask_size": 62.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.0608, "vega": 0.0373, "theta": -0.0292, "rho": 0.0219, "theo": 4.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "SLB261204P00047000", "bid": 0.62, "bid_size": 32.0, "ask": 0.93, "ask_size": 490.0, "iv": 0.3882, "open_interest": 45.0, "volume": 60.0, "delta": -0.2398, "gamma": 0.0626, "vega": 0.041, "theta": -0.0307, "rho": -0.0086, "theo": 0.7294, "change": -0.09, "open": 0.67, "high": 0.72, "low": 0.66, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T13:50:52", "percent_change": -11.5385, "prev_day_close": 0.780000001192093}, {"option": "SLB261204C00048000", "bid": 3.05, "bid_size": 150.0, "ask": 3.6, "ask_size": 76.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": 0.716, "gamma": 0.0714, "vega": 0.0447, "theta": -0.0333, "rho": 0.0202, "theo": 3.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "SLB261204P00048000", "bid": 0.9, "bid_size": 71.0, "ask": 1.08, "ask_size": 54.0, "iv": 0.367, "open_interest": 8.0, "volume": 60.0, "delta": -0.3074, "gamma": 0.0723, "vega": 0.0462, "theta": -0.034, "rho": -0.011, "theo": 1.0005, "change": -0.17, "open": 0.99, "high": 1.0, "low": 0.93, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T13:50:52", "percent_change": -15.3153, "prev_day_close": 1.11000001430511}, {"option": "SLB261204C00049000", "bid": 2.55, "bid_size": 80.0, "ask": 2.93, "ask_size": 480.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.6395, "gamma": 0.0802, "vega": 0.049, "theta": -0.0363, "rho": 0.0184, "theo": 2.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "SLB261204P00049000", "bid": 1.22, "bid_size": 526.0, "ask": 1.42, "ask_size": 256.0, "iv": 0.357, "open_interest": 56.0, "volume": 3.0, "delta": -0.3842, "gamma": 0.0799, "vega": 0.0501, "theta": -0.0364, "rho": -0.0138, "theo": 1.3501, "change": -0.18, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:17:46", "percent_change": -12.1622, "prev_day_close": 1.47999995946884}, {"option": "SLB261204C00050000", "bid": 1.99, "bid_size": 78.0, "ask": 2.22, "ask_size": 398.0, "iv": 0.3681, "open_interest": 7.0, "volume": 2.0, "delta": 0.5559, "gamma": 0.0856, "vega": 0.0514, "theta": -0.0379, "rho": 0.0163, "theo": 2.0539, "change": 0.01, "open": 2.19, "high": 2.19, "low": 2.19, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T14:17:14", "percent_change": 0.458718, "prev_day_close": 2.17999994754791}, {"option": "SLB261204P00050000", "bid": 1.59, "bid_size": 623.0, "ask": 1.94, "ask_size": 590.0, "iv": 0.354, "open_interest": 83.0, "volume": 2.0, "delta": -0.4668, "gamma": 0.0843, "vega": 0.0521, "theta": -0.0373, "rho": -0.0168, "theo": 1.787, "change": -0.27, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T11:57:52", "percent_change": -13.8462, "prev_day_close": 1.94999998807907}, {"option": "SLB261204C00051000", "bid": 1.37, "bid_size": 706.0, "ask": 1.7, "ask_size": 67.0, "iv": 0.3496, "open_interest": 7.0, "volume": 16.0, "delta": 0.4695, "gamma": 0.0869, "vega": 0.0517, "theta": -0.0378, "rho": 0.014, "theo": 1.5621, "change": 0.025, "open": 1.65, "high": 1.71, "low": 1.61, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T15:21:13", "percent_change": 1.48368, "prev_day_close": 1.68500000238419}, {"option": "SLB261204P00051000", "bid": 2.16, "bid_size": 62.0, "ask": 2.37, "ask_size": 42.0, "iv": 0.3452, "open_interest": 20.0, "volume": 0.0, "delta": -0.5511, "gamma": 0.0846, "vega": 0.0518, "theta": -0.0367, "rho": -0.0199, "theo": 2.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-04T10:34:45", "percent_change": 0.0, "prev_day_close": 2.49000000953674}, {"option": "SLB261204C00052000", "bid": 1.13, "bid_size": 69.0, "ask": 1.27, "ask_size": 383.0, "iv": 0.3606, "open_interest": 43.0, "volume": 32.0, "delta": 0.3852, "gamma": 0.0839, "vega": 0.0499, "theta": -0.0361, "rho": 0.0117, "theo": 1.1619, "change": -0.055, "open": 1.25, "high": 1.27, "low": 1.19, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T13:56:45", "percent_change": -4.34783, "prev_day_close": 1.26500004529953}, {"option": "SLB261204P00052000", "bid": 2.76, "bid_size": 58.0, "ask": 3.05, "ask_size": 34.0, "iv": 0.3473, "open_interest": 16.0, "volume": 0.0, "delta": -0.6325, "gamma": 0.081, "vega": 0.0494, "theta": -0.0346, "rho": -0.0229, "theo": 2.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-11-06T14:56:01", "percent_change": 0.0, "prev_day_close": 3.0900000333786}, {"option": "SLB261204C00053000", "bid": 0.71, "bid_size": 752.0, "ask": 0.93, "ask_size": 72.0, "iv": 0.3464, "open_interest": 45.0, "volume": 45.0, "delta": 0.3074, "gamma": 0.0772, "vega": 0.0462, "theta": -0.0331, "rho": 0.0095, "theo": 0.8471, "change": -0.03, "open": 0.85, "high": 0.99, "low": 0.85, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T13:56:45", "percent_change": -3.19149, "prev_day_close": 0.939999997615814}, {"option": "SLB261204P00053000", "bid": 3.35, "bid_size": 35.0, "ask": 4.05, "ask_size": 28.0, "iv": 0.3672, "open_interest": 53.0, "volume": 0.0, "delta": -0.7068, "gamma": 0.074, "vega": 0.045, "theta": -0.0312, "rho": -0.0254, "theo": 3.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T10:53:17", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "SLB261204C00054000", "bid": 0.45, "bid_size": 501.0, "ask": 0.66, "ask_size": 30.0, "iv": 0.3394, "open_interest": 22.0, "volume": 46.0, "delta": 0.2395, "gamma": 0.068, "vega": 0.0403, "theta": -0.0291, "rho": 0.0074, "theo": 0.6082, "change": -0.075, "open": 0.64, "high": 0.67, "low": 0.6, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T14:20:33", "percent_change": -10.9489, "prev_day_close": 0.685000002384186}, {"option": "SLB261204P00054000", "bid": 3.55, "bid_size": 42.0, "ask": 4.55, "ask_size": 28.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0649, "vega": 0.0396, "theta": -0.0272, "rho": -0.0279, "theo": 4.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-10-28T10:36:00", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SLB261204C00055000", "bid": 0.39, "bid_size": 32.0, "ask": 0.48, "ask_size": 45.0, "iv": 0.3555, "open_interest": 56.0, "volume": 46.0, "delta": 0.1827, "gamma": 0.0576, "vega": 0.0345, "theta": -0.0248, "rho": 0.0057, "theo": 0.4311, "change": -0.04, "open": 0.45, "high": 0.47, "low": 0.42, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T14:20:33", "percent_change": -8.0, "prev_day_close": 0.5}, {"option": "SLB261204P00055000", "bid": 4.5, "bid_size": 125.0, "ask": 6.35, "ask_size": 21.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0549, "vega": 0.0337, "theta": -0.0229, "rho": -0.0301, "theo": 5.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32499980926514}, {"option": "SLB261204C00056000", "bid": 0.09, "bid_size": 535.0, "ask": 0.37, "ask_size": 151.0, "iv": 0.3296, "open_interest": 33.0, "volume": 2.0, "delta": 0.1369, "gamma": 0.0473, "vega": 0.0286, "theta": -0.0205, "rho": 0.0043, "theo": 0.3025, "change": -0.105, "open": 0.32, "high": 0.32, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:25:29", "percent_change": -25.9259, "prev_day_close": 0.405000001192093}, {"option": "SLB261204P00056000", "bid": 5.5, "bid_size": 98.0, "ask": 7.15, "ask_size": 21.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.045, "vega": 0.0279, "theta": -0.0186, "rho": -0.0319, "theo": 6.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SLB261204C00057000", "bid": 0.08, "bid_size": 373.0, "ask": 0.56, "ask_size": 841.0, "iv": 0.4029, "open_interest": 104.0, "volume": 1.0, "delta": 0.1012, "gamma": 0.0378, "vega": 0.0232, "theta": -0.0166, "rho": 0.0032, "theo": 0.2107, "change": -1.05, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -83.3333, "prev_day_close": 1.25999996066093}, {"option": "SLB261204P00057000", "bid": 6.35, "bid_size": 77.0, "ask": 8.15, "ask_size": 20.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.036, "vega": 0.0225, "theta": -0.0147, "rho": -0.0335, "theo": 7.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "SLB261204C00058000", "bid": 0.1, "bid_size": 27.0, "ask": 2.25, "ask_size": 721.0, "iv": 0.6888, "open_interest": 15.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0296, "vega": 0.0184, "theta": -0.0132, "rho": 0.0024, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T09:56:46", "percent_change": 0.0, "prev_day_close": 0.244999993592501}, {"option": "SLB261204P00058000", "bid": 7.15, "bid_size": 58.0, "ask": 9.1, "ask_size": 20.0, "iv": 0.4415, "open_interest": 4.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.0282, "vega": 0.0178, "theta": -0.0113, "rho": -0.0348, "theo": 7.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-02T11:27:46", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SLB261204C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.82, "ask_size": 8.0, "iv": 0.6651, "open_interest": 2.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0228, "vega": 0.0144, "theta": -0.0103, "rho": 0.0017, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T13:03:20", "percent_change": 0.0, "prev_day_close": 1.12500000465661}, {"option": "SLB261204P00059000", "bid": 8.05, "bid_size": 59.0, "ask": 10.05, "ask_size": 8.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0217, "vega": 0.0139, "theta": -0.0084, "rho": -0.036, "theo": 8.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SLB261204C00060000", "bid": 0.01, "bid_size": 14.0, "ask": 0.98, "ask_size": 68.0, "iv": 0.5799, "open_interest": 10.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0173, "vega": 0.0112, "theta": -0.0079, "rho": 0.0012, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T12:11:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SLB261204P00060000", "bid": 9.25, "bid_size": 59.0, "ask": 11.05, "ask_size": 34.0, "iv": 0.5256, "open_interest": 18.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0165, "vega": 0.0109, "theta": -0.006, "rho": -0.0369, "theo": 9.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.19, "last_trade_time": "2026-11-06T09:41:12", "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "SLB261204C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 5.0, "iv": 0.7429, "open_interest": 12.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.013, "vega": 0.0087, "theta": -0.006, "rho": 0.0009, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T09:48:23", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SLB261204P00061000", "bid": 9.8, "bid_size": 61.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0124, "vega": 0.0083, "theta": -0.0041, "rho": -0.0379, "theo": 10.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "SLB261204C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.8117, "open_interest": 3.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0097, "vega": 0.0066, "theta": -0.0046, "rho": 0.0007, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SLB261204P00062000", "bid": 10.6, "bid_size": 91.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0093, "vega": 0.0063, "theta": -0.0026, "rho": -0.0387, "theo": 11.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "SLB261204C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 8.0, "iv": 0.7976, "open_interest": 1.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0072, "vega": 0.0049, "theta": -0.0035, "rho": 0.0005, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T10:56:09", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "SLB261204P00063000", "bid": 11.95, "bid_size": 79.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0069, "vega": 0.0047, "theta": -0.0014, "rho": -0.0394, "theo": 12.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "SLB261204C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 13.0, "iv": 0.9459, "open_interest": 30.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0039, "vega": 0.0028, "theta": -0.002, "rho": 0.0002, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-28T10:16:41", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "SLB261204P00065000", "bid": 13.6, "bid_size": 85.0, "ask": 16.1, "ask_size": 10.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0038, "vega": 0.0027, "theta": 0.0, "rho": -0.0409, "theo": 14.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9249997138977}, {"option": "SLB261204C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.03, "ask_size": 8.0, "iv": 1.0916, "open_interest": 8.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0009, "vega": 0.0007, "theta": -0.0005, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T12:34:16", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "SLB261204P00070000", "bid": 18.55, "bid_size": 88.0, "ask": 21.45, "ask_size": 14.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0008, "vega": 0.0006, "theta": 0.0, "rho": -0.0441, "theo": 19.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "SLB261211C00030000", "bid": 19.15, "bid_size": 64.0, "ask": 22.55, "ask_size": 8.0, "iv": 1.2455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0008, "vega": 0.001, "theta": 0.0, "rho": 0.018, "theo": 20.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "SLB261211P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 189.0, "iv": 1.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0013, "vega": 0.002, "theta": -0.002, "rho": -0.0002, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "SLB261211C00035000", "bid": 13.8, "bid_size": 90.0, "ask": 17.6, "ask_size": 10.0, "iv": 0.8388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.003, "vega": 0.0032, "theta": -0.0013, "rho": 0.021, "theo": 15.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8750004768372}, {"option": "SLB261211P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 12.0, "iv": 1.1739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.004, "vega": 0.0052, "theta": -0.0043, "rho": -0.0006, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "SLB261211C00038000", "bid": 10.85, "bid_size": 91.0, "ask": 13.75, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0067, "vega": 0.0069, "theta": -0.0042, "rho": 0.0228, "theo": 12.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "SLB261211P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 16.0, "iv": 0.9836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0083, "vega": 0.0095, "theta": -0.0072, "rho": -0.0012, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "SLB261211C00039000", "bid": 10.3, "bid_size": 92.0, "ask": 13.05, "ask_size": 11.0, "iv": 0.613, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0088, "vega": 0.0088, "theta": -0.0056, "rho": 0.0232, "theo": 11.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SLB261211P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 419.0, "iv": 0.9254, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0106, "vega": 0.0116, "theta": -0.0085, "rho": -0.0016, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "SLB261211C00040000", "bid": 9.3, "bid_size": 84.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0116, "vega": 0.0108, "theta": -0.0073, "rho": 0.0238, "theo": 10.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "SLB261211P00040000", "bid": 0.01, "bid_size": 18.0, "ask": 1.38, "ask_size": 273.0, "iv": 0.721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0135, "vega": 0.0142, "theta": -0.01, "rho": -0.002, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16499996650964}, {"option": "SLB261211C00041000", "bid": 7.95, "bid_size": 98.0, "ask": 11.75, "ask_size": 25.0, "iv": 0.5952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0152, "vega": 0.0142, "theta": -0.0093, "rho": 0.0244, "theo": 9.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "SLB261211P00041000", "bid": 0.01, "bid_size": 11.0, "ask": 2.37, "ask_size": 272.0, "iv": 0.8087, "open_interest": 1.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0171, "vega": 0.0174, "theta": -0.0119, "rho": -0.0026, "theo": 0.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T15:37:33", "percent_change": 0.0, "prev_day_close": 1.17999995220453}, {"option": "SLB261211C00042000", "bid": 7.0, "bid_size": 92.0, "ask": 10.7, "ask_size": 17.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0197, "vega": 0.0174, "theta": -0.0117, "rho": 0.0246, "theo": 8.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SLB261211P00042000", "bid": 0.01, "bid_size": 12.0, "ask": 1.57, "ask_size": 326.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0217, "vega": 0.0212, "theta": -0.014, "rho": -0.0034, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20500004757196}, {"option": "SLB261211C00043000", "bid": 6.5, "bid_size": 88.0, "ask": 9.1, "ask_size": 26.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0254, "vega": 0.0214, "theta": -0.0144, "rho": 0.0249, "theo": 7.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "SLB261211P00043000", "bid": 0.01, "bid_size": 14.0, "ask": 0.9, "ask_size": 110.0, "iv": 0.4797, "open_interest": 5.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0273, "vega": 0.0256, "theta": -0.0165, "rho": -0.0043, "theo": 0.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-03T14:14:21", "percent_change": 0.0, "prev_day_close": 0.654999976046383}, {"option": "SLB261211C00044000", "bid": 5.55, "bid_size": 92.0, "ask": 8.2, "ask_size": 32.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0323, "vega": 0.0269, "theta": -0.0175, "rho": 0.0252, "theo": 6.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.1749997138977}, {"option": "SLB261211P00044000", "bid": 0.21, "bid_size": 68.0, "ask": 0.96, "ask_size": 795.0, "iv": 0.4675, "open_interest": 4.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0339, "vega": 0.0307, "theta": -0.0192, "rho": -0.0056, "theo": 0.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T14:14:37", "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "SLB261211C00045000", "bid": 4.9, "bid_size": 349.0, "ask": 7.1, "ask_size": 54.0, "iv": 0.4323, "open_interest": 0.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0404, "vega": 0.033, "theta": -0.0209, "rho": 0.0252, "theo": 5.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SLB261211P00045000", "bid": 0.36, "bid_size": 463.0, "ask": 0.55, "ask_size": 29.0, "iv": 0.3778, "open_interest": 1.0, "volume": 2.0, "delta": -0.1601, "gamma": 0.0415, "vega": 0.0363, "theta": -0.0222, "rho": -0.0071, "theo": 0.5147, "change": -0.45, "open": 0.5, "high": 0.51, "low": 0.5, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T15:57:10", "percent_change": -46.875, "prev_day_close": 0.960000023245811}, {"option": "SLB261211C00046000", "bid": 3.8, "bid_size": 345.0, "ask": 6.1, "ask_size": 56.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0493, "vega": 0.0394, "theta": -0.0244, "rho": 0.0249, "theo": 5.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "SLB261211P00046000", "bid": 0.25, "bid_size": 354.0, "ask": 0.78, "ask_size": 54.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.2041, "gamma": 0.0497, "vega": 0.0422, "theta": -0.0251, "rho": -0.009, "theo": 0.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "SLB261211C00047000", "bid": 3.05, "bid_size": 71.0, "ask": 5.0, "ask_size": 60.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.0584, "vega": 0.0457, "theta": -0.0278, "rho": 0.0243, "theo": 4.2276, "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": 3.875}, {"option": "SLB261211P00047000", "bid": 0.68, "bid_size": 59.0, "ask": 1.05, "ask_size": 201.0, "iv": 0.3658, "open_interest": 0.0, "volume": 28.0, "delta": -0.2572, "gamma": 0.0581, "vega": 0.048, "theta": -0.028, "rho": -0.0112, "theo": 0.9026, "change": -0.11, "open": 1.07, "high": 1.07, "low": 0.91, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T11:24:14", "percent_change": -10.5769, "prev_day_close": 1.04000002145767}, {"option": "SLB261211C00048000", "bid": 3.2, "bid_size": 175.0, "ask": 4.1, "ask_size": 233.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": 0.7002, "gamma": 0.0669, "vega": 0.0513, "theta": -0.0306, "rho": 0.0232, "theo": 3.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "SLB261211P00048000", "bid": 0.97, "bid_size": 479.0, "ask": 1.32, "ask_size": 387.0, "iv": 0.3578, "open_interest": 0.0, "volume": 28.0, "delta": -0.3192, "gamma": 0.0658, "vega": 0.0531, "theta": -0.0304, "rho": -0.0138, "theo": 1.1872, "change": -0.14, "open": 1.39, "high": 1.39, "low": 1.16, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T11:24:14", "percent_change": -10.687, "prev_day_close": 1.31000000238419}, {"option": "SLB261211C00049000", "bid": 2.67, "bid_size": 195.0, "ask": 3.15, "ask_size": 410.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.0735, "vega": 0.0557, "theta": -0.0327, "rho": 0.0216, "theo": 2.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9099999666214}, {"option": "SLB261211P00049000", "bid": 1.33, "bid_size": 114.0, "ask": 1.69, "ask_size": 130.0, "iv": 0.3534, "open_interest": 1.0, "volume": 0.0, "delta": -0.3885, "gamma": 0.0718, "vega": 0.0568, "theta": -0.0321, "rho": -0.0167, "theo": 1.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-11-04T13:34:43", "percent_change": 0.0, "prev_day_close": 1.7049999833107}, {"option": "SLB261211C00050000", "bid": 2.07, "bid_size": 254.0, "ask": 2.6, "ask_size": 540.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.5532, "gamma": 0.0774, "vega": 0.0582, "theta": -0.0338, "rho": 0.0197, "theo": 2.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.36500000953674}, {"option": "SLB261211P00050000", "bid": 1.77, "bid_size": 419.0, "ask": 2.13, "ask_size": 91.0, "iv": 0.3491, "open_interest": 2.0, "volume": 5.0, "delta": -0.4626, "gamma": 0.0753, "vega": 0.0589, "theta": -0.0329, "rho": -0.0196, "theo": 1.9886, "change": -0.165, "open": 1.98, "high": 1.98, "low": 1.98, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T10:47:39", "percent_change": -7.69231, "prev_day_close": 2.14499998092651}, {"option": "SLB261211C00051000", "bid": 1.67, "bid_size": 57.0, "ask": 1.98, "ask_size": 395.0, "iv": 0.3608, "open_interest": 60.0, "volume": 0.0, "delta": 0.4756, "gamma": 0.078, "vega": 0.0587, "theta": -0.0337, "rho": 0.0175, "theo": 1.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T09:33:43", "percent_change": 0.0, "prev_day_close": 1.88999998569489}, {"option": "SLB261211P00051000", "bid": 2.24, "bid_size": 145.0, "ask": 2.59, "ask_size": 13.0, "iv": 0.3362, "open_interest": 0.0, "volume": 2.0, "delta": -0.5379, "gamma": 0.0758, "vega": 0.0588, "theta": -0.0326, "rho": -0.0226, "theo": 2.5162, "change": -0.19, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:48:04", "percent_change": -7.06319, "prev_day_close": 2.68999993801117}, {"option": "SLB261211C00052000", "bid": 1.29, "bid_size": 56.0, "ask": 1.55, "ask_size": 563.0, "iv": 0.3594, "open_interest": 0.0, "volume": 1.0, "delta": 0.4005, "gamma": 0.0754, "vega": 0.0571, "theta": -0.0324, "rho": 0.0152, "theo": 1.3828, "change": -0.09, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:54:46", "percent_change": -6.04027, "prev_day_close": 1.49000000953674}, {"option": "SLB261211P00052000", "bid": 2.85, "bid_size": 51.0, "ask": 3.25, "ask_size": 31.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.0734, "vega": 0.0568, "theta": -0.0314, "rho": -0.0254, "theo": 3.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "SLB261211C00053000", "bid": 1.0, "bid_size": 50.0, "ask": 1.22, "ask_size": 519.0, "iv": 0.3625, "open_interest": 1.0, "volume": 1.0, "delta": 0.3312, "gamma": 0.0702, "vega": 0.0537, "theta": -0.0303, "rho": 0.0129, "theo": 1.0631, "change": 0.08, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:26:02", "percent_change": 6.83761, "prev_day_close": 1.16999995708466}, {"option": "SLB261211P00053000", "bid": 3.15, "bid_size": 159.0, "ask": 3.9, "ask_size": 26.0, "iv": 0.2978, "open_interest": 0.0, "volume": 3.0, "delta": -0.6779, "gamma": 0.0685, "vega": 0.0531, "theta": -0.0293, "rho": -0.0279, "theo": 3.8147, "change": 0.095, "open": 4.07, "high": 4.07, "low": 4.07, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-11-09T11:26:41", "percent_change": 2.38994, "prev_day_close": 3.97499990463257}, {"option": "SLB261211C00054000", "bid": 0.72, "bid_size": 30.0, "ask": 0.98, "ask_size": 338.0, "iv": 0.3638, "open_interest": 6.0, "volume": 4.0, "delta": 0.2699, "gamma": 0.0633, "vega": 0.0491, "theta": -0.0277, "rho": 0.0108, "theo": 0.8121, "change": -0.01, "open": 0.83, "high": 0.89, "low": 0.83, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T12:10:24", "percent_change": -1.11111, "prev_day_close": 0.899999976158142}, {"option": "SLB261211P00054000", "bid": 4.1, "bid_size": 24.0, "ask": 5.75, "ask_size": 32.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0619, "vega": 0.0483, "theta": -0.0266, "rho": -0.0301, "theo": 4.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SLB261211C00055000", "bid": 0.52, "bid_size": 31.0, "ask": 0.69, "ask_size": 138.0, "iv": 0.3563, "open_interest": 449.0, "volume": 25.0, "delta": 0.2175, "gamma": 0.0556, "vega": 0.0438, "theta": -0.0247, "rho": 0.0088, "theo": 0.6181, "change": -0.005, "open": 0.59, "high": 0.66, "low": 0.59, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T11:24:15", "percent_change": -0.751878, "prev_day_close": 0.66499999165535}, {"option": "SLB261211P00055000", "bid": 4.4, "bid_size": 58.0, "ask": 6.5, "ask_size": 53.0, "iv": 0.376, "open_interest": 3.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.0545, "vega": 0.0428, "theta": -0.0236, "rho": -0.0319, "theo": 5.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-11-05T09:48:26", "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "SLB261211C00056000", "bid": 0.2, "bid_size": 283.0, "ask": 0.68, "ask_size": 532.0, "iv": 0.3555, "open_interest": 2.0, "volume": 1.0, "delta": 0.1738, "gamma": 0.0478, "vega": 0.0382, "theta": -0.0216, "rho": 0.0072, "theo": 0.4699, "change": -0.07, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:06:34", "percent_change": -11.2903, "prev_day_close": 0.620000004768372}, {"option": "SLB261211P00056000", "bid": 5.4, "bid_size": 103.0, "ask": 7.4, "ask_size": 20.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.0469, "vega": 0.0373, "theta": -0.0205, "rho": -0.0335, "theo": 6.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SLB261211C00057000", "bid": 0.09, "bid_size": 324.0, "ask": 0.71, "ask_size": 718.0, "iv": 0.3811, "open_interest": 5.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.0404, "vega": 0.0329, "theta": -0.0187, "rho": 0.0058, "theo": 0.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T12:22:53", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "SLB261211P00057000", "bid": 6.2, "bid_size": 115.0, "ask": 8.3, "ask_size": 23.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.0397, "vega": 0.0323, "theta": -0.0176, "rho": -0.0353, "theo": 7.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.07499980926514}, {"option": "SLB261211C00058000", "bid": 0.08, "bid_size": 290.0, "ask": 0.6, "ask_size": 847.0, "iv": 0.3969, "open_interest": 1.0, "volume": 1.0, "delta": 0.1094, "gamma": 0.0338, "vega": 0.028, "theta": -0.016, "rho": 0.0046, "theo": 0.2726, "change": -0.76, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:09:56", "percent_change": -71.6981, "prev_day_close": 1.05999999493361}, {"option": "SLB261211P00058000", "bid": 7.05, "bid_size": 117.0, "ask": 9.25, "ask_size": 21.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0331, "vega": 0.0274, "theta": -0.0148, "rho": -0.0363, "theo": 8.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "SLB261211C00059000", "bid": 0.01, "bid_size": 451.0, "ask": 1.75, "ask_size": 818.0, "iv": 0.5807, "open_interest": 1.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.028, "vega": 0.0237, "theta": -0.0136, "rho": 0.0037, "theo": 0.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T12:06:04", "percent_change": 0.0, "prev_day_close": 0.944999997504056}, {"option": "SLB261211P00059000", "bid": 7.75, "bid_size": 51.0, "ask": 10.2, "ask_size": 16.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0274, "vega": 0.0228, "theta": -0.0123, "rho": -0.037, "theo": 8.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "SLB261211C00060000", "bid": 0.01, "bid_size": 19.0, "ask": 0.45, "ask_size": 30.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.023, "vega": 0.0199, "theta": -0.0115, "rho": 0.0029, "theo": 0.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.50999999511987}, {"option": "SLB261211P00060000", "bid": 8.85, "bid_size": 66.0, "ask": 11.15, "ask_size": 5.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0225, "vega": 0.019, "theta": -0.0101, "rho": -0.0378, "theo": 9.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SLB261211C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 8.0, "iv": 0.7146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0189, "vega": 0.0166, "theta": -0.0097, "rho": 0.0023, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.77999997138977}, {"option": "SLB261211P00061000", "bid": 9.7, "bid_size": 51.0, "ask": 12.1, "ask_size": 8.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0184, "vega": 0.016, "theta": -0.0081, "rho": -0.0388, "theo": 10.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SLB261211C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.7476, "open_interest": 0.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0154, "vega": 0.0138, "theta": -0.0081, "rho": 0.0019, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.865000009536743}, {"option": "SLB261211P00062000", "bid": 10.65, "bid_size": 52.0, "ask": 13.1, "ask_size": 8.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0149, "vega": 0.013, "theta": -0.0064, "rho": -0.0393, "theo": 11.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1749997138977}, {"option": "SLB261211C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 8.0, "iv": 0.7793, "open_interest": 0.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0126, "vega": 0.0115, "theta": -0.0068, "rho": 0.0015, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "SLB261211P00063000", "bid": 12.0, "bid_size": 48.0, "ask": 13.95, "ask_size": 8.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0121, "vega": 0.0109, "theta": -0.005, "rho": -0.04, "theo": 12.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "SLB261211C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 11.0, "iv": 0.8418, "open_interest": 4.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0084, "vega": 0.0079, "theta": -0.0048, "rho": 0.0009, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T11:45:41", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "SLB261211P00065000", "bid": 13.6, "bid_size": 71.0, "ask": 16.6, "ask_size": 9.0, "iv": 0.6102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.008, "vega": 0.0074, "theta": -0.0028, "rho": -0.0413, "theo": 14.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "SLB261211C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 12.0, "iv": 0.9835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0031, "vega": 0.0031, "theta": -0.002, "rho": 0.0003, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "SLB261211P00070000", "bid": 18.6, "bid_size": 46.0, "ask": 21.65, "ask_size": 1.0, "iv": 0.7528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0028, "vega": 0.0027, "theta": 0.0, "rho": -0.0443, "theo": 19.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8249998092651}, {"option": "SLB261218C00020000", "bid": 29.2, "bid_size": 154.0, "ask": 31.75, "ask_size": 80.0, "iv": 1.4199, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.012, "theo": 30.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-07-29T12:04:57", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "SLB261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 22.0, "iv": 1.0799, "open_interest": 22.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0008, "rho": -0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-01-27T11:57:17", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SLB261218C00022500", "bid": 26.7, "bid_size": 166.0, "ask": 30.05, "ask_size": 66.0, "iv": 1.699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0136, "theo": 27.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2025-11-21T12:27:00", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "SLB261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.0052, "open_interest": 7.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0004, "vega": 0.001, "theta": -0.001, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-02-03T09:33:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLB261218C00025000", "bid": 24.2, "bid_size": 167.0, "ask": 26.75, "ask_size": 69.0, "iv": 1.0716, "open_interest": 4.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0003, "vega": 0.0006, "theta": 0.0, "rho": 0.0151, "theo": 25.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-05-29T10:03:53", "percent_change": 0.0, "prev_day_close": 25.5249996185303}, {"option": "SLB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 213.0, "iv": 1.02, "open_interest": 27.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0006, "vega": 0.0014, "theta": -0.0013, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-06-30T15:41:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SLB261218C00027500", "bid": 21.7, "bid_size": 257.0, "ask": 25.05, "ask_size": 111.0, "iv": 1.3188, "open_interest": 102.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0006, "vega": 0.0009, "theta": 0.0, "rho": 0.0166, "theo": 22.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-11-02T09:30:22", "percent_change": 0.0, "prev_day_close": 23.2249994277954}, {"option": "SLB261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 403.0, "iv": 1.0983, "open_interest": 987.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.001, "vega": 0.002, "theta": -0.0017, "rho": -0.0002, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-13T11:11:47", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "SLB261218C00030000", "bid": 19.2, "bid_size": 267.0, "ask": 21.8, "ask_size": 121.0, "iv": 0.8388, "open_interest": 140.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.001, "vega": 0.0013, "theta": 0.0, "rho": 0.0182, "theo": 20.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.35, "last_trade_time": "2026-07-27T09:46:22", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "SLB261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 334.0, "iv": 0.9605, "open_interest": 272.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0017, "vega": 0.003, "theta": -0.0024, "rho": -0.0004, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "SLB261218C00032500", "bid": 16.75, "bid_size": 308.0, "ask": 19.3, "ask_size": 125.0, "iv": 0.7481, "open_interest": 237.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0019, "vega": 0.0024, "theta": -0.0004, "rho": 0.0198, "theo": 17.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-11-02T09:30:22", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "SLB261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1486.0, "iv": 0.7536, "open_interest": 688.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0028, "vega": 0.0046, "theta": -0.0033, "rho": -0.0006, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T11:04:31", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "SLB261218C00035000", "bid": 14.3, "bid_size": 192.0, "ask": 16.8, "ask_size": 116.0, "iv": 0.6584, "open_interest": 119.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0036, "vega": 0.0042, "theta": -0.0019, "rho": 0.0214, "theo": 15.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.15, "last_trade_time": "2026-10-23T12:10:37", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "SLB261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1560.0, "iv": 0.6511, "open_interest": 1666.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0048, "vega": 0.0071, "theta": -0.0047, "rho": -0.001, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T12:56:19", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "SLB261218C00037500", "bid": 11.75, "bid_size": 263.0, "ask": 13.5, "ask_size": 98.0, "iv": 0.0, "open_interest": 145.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0068, "vega": 0.0077, "theta": -0.0042, "rho": 0.0231, "theo": 13.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-15T14:04:43", "percent_change": 0.0, "prev_day_close": 13.0750002861023}, {"option": "SLB261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 239.0, "iv": 0.5653, "open_interest": 898.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0083, "vega": 0.0112, "theta": -0.0068, "rho": -0.0016, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:31:39", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "SLB261218C00040000", "bid": 9.55, "bid_size": 610.0, "ask": 11.0, "ask_size": 355.0, "iv": 0.0, "open_interest": 360.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.013, "vega": 0.014, "theta": -0.0078, "rho": 0.0255, "theo": 10.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-11-06T10:21:10", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "SLB261218P00040000", "bid": 0.07, "bid_size": 81.0, "ask": 0.17, "ask_size": 604.0, "iv": 0.4193, "open_interest": 584.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0145, "vega": 0.0178, "theta": -0.0099, "rho": -0.0029, "theo": 0.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T10:46:45", "percent_change": 0.0, "prev_day_close": 0.14500000141561}, {"option": "SLB261218C00042500", "bid": 7.7, "bid_size": 597.0, "ask": 8.65, "ask_size": 428.0, "iv": 0.4079, "open_interest": 523.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.024, "vega": 0.024, "theta": -0.013, "rho": 0.0267, "theo": 8.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-04T14:04:16", "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "SLB261218P00042500", "bid": 0.2, "bid_size": 399.0, "ask": 0.28, "ask_size": 82.0, "iv": 0.3834, "open_interest": 1737.0, "volume": 41.0, "delta": -0.0948, "gamma": 0.025, "vega": 0.0279, "theta": -0.0144, "rho": -0.0052, "theo": 0.3104, "change": -0.075, "open": 0.35, "high": 0.35, "low": 0.24, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:18:42", "percent_change": -23.0769, "prev_day_close": 0.325000002980232}, {"option": "SLB261218C00045000", "bid": 4.7, "bid_size": 723.0, "ask": 6.65, "ask_size": 542.0, "iv": 0.2999, "open_interest": 1933.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0412, "vega": 0.0384, "theta": -0.0197, "rho": 0.028, "theo": 5.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T11:16:06", "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "SLB261218P00045000", "bid": 0.52, "bid_size": 241.0, "ask": 0.65, "ask_size": 664.0, "iv": 0.3765, "open_interest": 10151.0, "volume": 2253.0, "delta": -0.1709, "gamma": 0.0409, "vega": 0.0418, "theta": -0.0201, "rho": -0.0092, "theo": 0.5939, "change": -0.11, "open": 0.68, "high": 0.68, "low": 0.54, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:44:36", "percent_change": -16.9231, "prev_day_close": 0.650000005960464}, {"option": "SLB261218C00047500", "bid": 3.9, "bid_size": 91.0, "ask": 4.45, "ask_size": 567.0, "iv": 0.3958, "open_interest": 2349.0, "volume": 4.0, "delta": 0.7199, "gamma": 0.0606, "vega": 0.055, "theta": -0.0263, "rho": 0.0286, "theo": 3.9564, "change": -0.01, "open": 4.26, "high": 4.26, "low": 4.09, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-11-09T14:01:58", "percent_change": -0.243903, "prev_day_close": 4.10000002384186}, {"option": "SLB261218P00047500", "bid": 1.1, "bid_size": 520.0, "ask": 1.19, "ask_size": 34.0, "iv": 0.3561, "open_interest": 4747.0, "volume": 96.0, "delta": -0.2948, "gamma": 0.0592, "vega": 0.0565, "theta": -0.0259, "rho": -0.0154, "theo": 1.1463, "change": -0.16, "open": 1.25, "high": 1.25, "low": 1.09, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:44:36", "percent_change": -12.6984, "prev_day_close": 1.25999999046326}, {"option": "SLB261218C00050000", "bid": 2.4, "bid_size": 138.0, "ask": 2.63, "ask_size": 615.0, "iv": 0.3616, "open_interest": 2499.0, "volume": 23.0, "delta": 0.5498, "gamma": 0.0719, "vega": 0.0644, "theta": -0.0296, "rho": 0.0242, "theo": 2.4103, "change": 0.175, "open": 2.06, "high": 2.71, "low": 2.06, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-11-09T12:23:37", "percent_change": 6.90335, "prev_day_close": 2.53500008583069}, {"option": "SLB261218P00050000", "bid": 2.07, "bid_size": 313.0, "ask": 2.29, "ask_size": 552.0, "iv": 0.354, "open_interest": 1995.0, "volume": 25.0, "delta": -0.4608, "gamma": 0.0706, "vega": 0.0649, "theta": -0.029, "rho": -0.0235, "theo": 2.1235, "change": -0.25, "open": 2.24, "high": 2.24, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T12:51:39", "percent_change": -10.8696, "prev_day_close": 2.30000007152557}, {"option": "SLB261218C00052500", "bid": 1.33, "bid_size": 568.0, "ask": 1.48, "ask_size": 524.0, "iv": 0.3507, "open_interest": 1707.0, "volume": 53.0, "delta": 0.3764, "gamma": 0.0678, "vega": 0.0621, "theta": -0.0279, "rho": 0.0184, "theo": 1.3721, "change": 0.005, "open": 1.4, "high": 1.6, "low": 1.4, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T14:25:00", "percent_change": 0.338985, "prev_day_close": 1.47499996423721}, {"option": "SLB261218P00052500", "bid": 3.45, "bid_size": 55.0, "ask": 3.8, "ask_size": 294.0, "iv": 0.3496, "open_interest": 1011.0, "volume": 1.0, "delta": -0.6315, "gamma": 0.0674, "vega": 0.0616, "theta": -0.0275, "rho": -0.0304, "theo": 3.5988, "change": 0.415, "open": 4.19, "high": 4.19, "low": 4.19, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-11-09T09:37:34", "percent_change": 10.9934, "prev_day_close": 3.77500009536743}, {"option": "SLB261218C00055000", "bid": 0.71, "bid_size": 44.0, "ask": 0.8, "ask_size": 202.0, "iv": 0.3526, "open_interest": 13085.0, "volume": 152.0, "delta": 0.239, "gamma": 0.0536, "vega": 0.051, "theta": -0.023, "rho": 0.0121, "theo": 0.7593, "change": -0.01, "open": 0.75, "high": 0.86, "low": 0.75, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:11:55", "percent_change": -1.28205, "prev_day_close": 0.780000001192093}, {"option": "SLB261218P00055000", "bid": 4.9, "bid_size": 452.0, "ask": 6.45, "ask_size": 526.0, "iv": 0.3889, "open_interest": 757.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0536, "vega": 0.0498, "theta": -0.0226, "rho": -0.0354, "theo": 5.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T15:38:00", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SLB261218C00057500", "bid": 0.36, "bid_size": 123.0, "ask": 0.42, "ask_size": 557.0, "iv": 0.3575, "open_interest": 4640.0, "volume": 18.0, "delta": 0.1464, "gamma": 0.0381, "vega": 0.0379, "theta": -0.0174, "rho": 0.0076, "theo": 0.4216, "change": -0.035, "open": 0.35, "high": 0.5, "low": 0.35, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:22:21", "percent_change": -8.23529, "prev_day_close": 0.424999997019768}, {"option": "SLB261218P00057500", "bid": 7.05, "bid_size": 399.0, "ask": 8.1, "ask_size": 396.0, "iv": 0.3404, "open_interest": 596.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.038, "vega": 0.0363, "theta": -0.0167, "rho": -0.0381, "theo": 7.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-11-04T13:44:34", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "SLB261218C00060000", "bid": 0.18, "bid_size": 199.0, "ask": 0.25, "ask_size": 581.0, "iv": 0.3716, "open_interest": 4247.0, "volume": 19.0, "delta": 0.089, "gamma": 0.0257, "vega": 0.0267, "theta": -0.0126, "rho": 0.0047, "theo": 0.2388, "change": -0.005, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:33:01", "percent_change": -2.22222, "prev_day_close": 0.225000001490116}, {"option": "SLB261218P00060000", "bid": 9.4, "bid_size": 141.0, "ask": 11.1, "ask_size": 388.0, "iv": 0.4693, "open_interest": 116.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0253, "vega": 0.0254, "theta": -0.0114, "rho": -0.0403, "theo": 9.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-06T10:03:23", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SLB261218C00062500", "bid": 0.1, "bid_size": 46.0, "ask": 0.2, "ask_size": 1386.0, "iv": 0.4028, "open_interest": 943.0, "volume": 3.0, "delta": 0.0545, "gamma": 0.0169, "vega": 0.0184, "theta": -0.0089, "rho": 0.0028, "theo": 0.1388, "change": -0.01, "open": 0.11, "high": 0.12, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T13:21:55", "percent_change": -7.69231, "prev_day_close": 0.129999998956919}, {"option": "SLB261218P00062500", "bid": 11.75, "bid_size": 93.0, "ask": 13.4, "ask_size": 97.0, "iv": 0.4844, "open_interest": 44.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0163, "vega": 0.0167, "theta": -0.0074, "rho": -0.0412, "theo": 12.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-04T13:00:37", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SLB261218C00065000", "bid": 0.05, "bid_size": 9.0, "ask": 0.19, "ask_size": 1297.0, "iv": 0.4399, "open_interest": 2656.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0111, "vega": 0.0126, "theta": -0.0062, "rho": 0.0018, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 0.0, "prev_day_close": 0.129999997094274}, {"option": "SLB261218P00065000", "bid": 14.2, "bid_size": 90.0, "ask": 15.95, "ask_size": 95.0, "iv": 0.5492, "open_interest": 14.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0104, "vega": 0.0109, "theta": -0.0044, "rho": -0.0425, "theo": 14.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-09-01T09:52:19", "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "SLB261218C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1080.0, "iv": 0.5287, "open_interest": 264.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0072, "vega": 0.0086, "theta": -0.0044, "rho": 0.0011, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:55:08", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "SLB261218P00067500", "bid": 16.7, "bid_size": 86.0, "ask": 18.75, "ask_size": 92.0, "iv": 0.6664, "open_interest": 1.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0066, "vega": 0.0072, "theta": -0.0023, "rho": -0.0437, "theo": 17.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.95, "last_trade_time": "2026-06-09T13:34:09", "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "SLB261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 869.0, "iv": 0.4942, "open_interest": 737.0, "volume": 2.0, "delta": 0.0137, "gamma": 0.0048, "vega": 0.0059, "theta": -0.0031, "rho": 0.0007, "theo": 0.0318, "change": -0.045, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:52:26", "percent_change": -52.9412, "prev_day_close": 0.0850000008940697}, {"option": "SLB261218P00070000", "bid": 18.65, "bid_size": 61.0, "ask": 20.95, "ask_size": 61.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0043, "vega": 0.0047, "theta": -0.0008, "rho": -0.045, "theo": 19.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.17, "last_trade_time": "2026-09-24T11:58:46", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "SLB261218C00075000", "bid": 0.01, "bid_size": 3.0, "ask": 0.13, "ask_size": 1294.0, "iv": 0.5779, "open_interest": 295.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0022, "vega": 0.0028, "theta": -0.0015, "rho": 0.0003, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T13:16:48", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "SLB261218P00075000", "bid": 23.75, "bid_size": 61.0, "ask": 25.9, "ask_size": 60.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0018, "vega": 0.0022, "theta": 0.0, "rho": -0.0477, "theo": 24.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.18, "last_trade_time": "2026-05-20T14:36:54", "percent_change": 0.0, "prev_day_close": 24.5749998092651}, {"option": "SLB261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 379.0, "iv": 0.7418, "open_interest": 966.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.001, "vega": 0.0014, "theta": -0.0008, "rho": 0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-22T12:53:54", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "SLB261218P00080000", "bid": 28.0, "bid_size": 61.0, "ask": 30.95, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0008, "vega": 0.001, "theta": 0.0, "rho": -0.0506, "theo": 29.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5249996185303}, {"option": "SLB261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 629.0, "iv": 0.7018, "open_interest": 48.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T11:51:16", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "SLB261218P00085000", "bid": 32.6, "bid_size": 61.0, "ask": 35.85, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0004, "vega": 0.0005, "theta": 0.0, "rho": -0.0537, "theo": 34.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5249996185303}, {"option": "SLB261224C00030000", "bid": 18.6, "bid_size": 86.0, "ask": 22.55, "ask_size": 11.0, "iv": 0.8663, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0012, "vega": 0.0018, "theta": 0.0, "rho": 0.0185, "theo": 20.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "SLB261224P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 239.0, "iv": 0.7597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0019, "vega": 0.0038, "theta": -0.0025, "rho": -0.0005, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SLB261224C00035000", "bid": 13.6, "bid_size": 86.0, "ask": 17.6, "ask_size": 19.0, "iv": 0.6504, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0042, "vega": 0.0056, "theta": -0.0012, "rho": 0.0224, "theo": 15.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "SLB261224P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 88.0, "iv": 0.9378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0053, "vega": 0.0087, "theta": -0.0049, "rho": -0.0013, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SLB261224C00038000", "bid": 11.3, "bid_size": 105.0, "ask": 13.65, "ask_size": 40.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0088, "vega": 0.0112, "theta": -0.0045, "rho": 0.0248, "theo": 12.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "SLB261224P00038000", "bid": 0.01, "bid_size": 18.0, "ask": 1.56, "ask_size": 244.0, "iv": 0.7364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.01, "vega": 0.0149, "theta": -0.0075, "rho": -0.0024, "theo": 0.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "SLB261224C00039000", "bid": 10.2, "bid_size": 96.0, "ask": 12.6, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0113, "vega": 0.0136, "theta": -0.0059, "rho": 0.0265, "theo": 11.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SLB261224P00039000", "bid": 0.01, "bid_size": 21.0, "ask": 1.56, "ask_size": 246.0, "iv": 0.6865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0124, "vega": 0.0176, "theta": -0.0087, "rho": -0.003, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "SLB261224C00040000", "bid": 9.35, "bid_size": 103.0, "ask": 11.9, "ask_size": 54.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0144, "vega": 0.0176, "theta": -0.0076, "rho": 0.0286, "theo": 10.5994, "change": 0.0, "open": 0.0, "high": 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": "SLB261224P00040000", "bid": 0.05, "bid_size": 126.0, "ask": 1.29, "ask_size": 819.0, "iv": 0.6049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0153, "vega": 0.0211, "theta": -0.01, "rho": -0.0038, "theo": 0.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.719999993219972}, {"option": "SLB261224C00041000", "bid": 8.0, "bid_size": 100.0, "ask": 10.95, "ask_size": 52.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0182, "vega": 0.0204, "theta": -0.0095, "rho": 0.0286, "theo": 9.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SLB261224P00041000", "bid": 0.16, "bid_size": 48.0, "ask": 0.72, "ask_size": 831.0, "iv": 0.4898, "open_interest": 0.0, "volume": 3.0, "delta": -0.0745, "gamma": 0.0188, "vega": 0.025, "theta": -0.0115, "rho": -0.0047, "theo": 0.2587, "change": -0.28, "open": 0.46, "high": 0.46, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:54:45", "percent_change": -50.9091, "prev_day_close": 0.549999985843897}, {"option": "SLB261224C00042000", "bid": 7.2, "bid_size": 88.0, "ask": 9.65, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0227, "vega": 0.0258, "theta": -0.0116, "rho": 0.0307, "theo": 8.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.82500004768372}, {"option": "SLB261224P00042000", "bid": 0.21, "bid_size": 101.0, "ask": 0.37, "ask_size": 65.0, "iv": 0.3971, "open_interest": 0.0, "volume": 3.0, "delta": -0.0934, "gamma": 0.0231, "vega": 0.0296, "theta": -0.0132, "rho": -0.0059, "theo": 0.328, "change": -0.385, "open": 0.56, "high": 0.56, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:54:45", "percent_change": -50.9934, "prev_day_close": 0.754999984055758}, {"option": "SLB261224C00043000", "bid": 6.6, "bid_size": 103.0, "ask": 8.65, "ask_size": 46.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0281, "vega": 0.0318, "theta": -0.0139, "rho": 0.0327, "theo": 7.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "SLB261224P00043000", "bid": 0.14, "bid_size": 315.0, "ask": 1.35, "ask_size": 716.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0281, "vega": 0.0348, "theta": -0.0151, "rho": -0.0073, "theo": 0.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35999995470047}, {"option": "SLB261224C00044000", "bid": 5.7, "bid_size": 101.0, "ask": 8.3, "ask_size": 24.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0342, "vega": 0.0373, "theta": -0.0163, "rho": 0.032, "theo": 6.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "SLB261224P00044000", "bid": 0.4, "bid_size": 14.0, "ask": 1.11, "ask_size": 111.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0338, "vega": 0.0406, "theta": -0.0172, "rho": -0.0091, "theo": 0.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40999995172024}, {"option": "SLB261224C00045000", "bid": 4.85, "bid_size": 103.0, "ask": 6.95, "ask_size": 32.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0408, "vega": 0.0436, "theta": -0.0188, "rho": 0.0334, "theo": 6.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "SLB261224P00045000", "bid": 0.51, "bid_size": 21.0, "ask": 0.94, "ask_size": 64.0, "iv": 0.3837, "open_interest": 0.0, "volume": 0.0, "delta": -0.1819, "gamma": 0.0401, "vega": 0.0466, "theta": -0.0193, "rho": -0.0112, "theo": 0.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "SLB261224C00046000", "bid": 3.95, "bid_size": 147.0, "ask": 6.6, "ask_size": 37.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": 0.787, "gamma": 0.0476, "vega": 0.0506, "theta": -0.0212, "rho": 0.0343, "theo": 5.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SLB261224P00046000", "bid": 0.73, "bid_size": 15.0, "ask": 1.08, "ask_size": 44.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.2247, "gamma": 0.0466, "vega": 0.0527, "theta": -0.0214, "rho": -0.0138, "theo": 0.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "SLB261224C00047000", "bid": 3.2, "bid_size": 89.0, "ask": 5.05, "ask_size": 50.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.054, "vega": 0.0572, "theta": -0.0233, "rho": 0.0345, "theo": 4.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "SLB261224P00047000", "bid": 0.95, "bid_size": 24.0, "ask": 1.33, "ask_size": 50.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.2747, "gamma": 0.053, "vega": 0.0586, "theta": -0.0234, "rho": -0.0166, "theo": 1.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "SLB261224C00048000", "bid": 3.6, "bid_size": 39.0, "ask": 4.4, "ask_size": 70.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.0596, "vega": 0.0628, "theta": -0.0251, "rho": 0.0339, "theo": 3.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "SLB261224P00048000", "bid": 1.26, "bid_size": 22.0, "ask": 1.73, "ask_size": 63.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": -0.3313, "gamma": 0.0588, "vega": 0.0637, "theta": -0.0251, "rho": -0.0197, "theo": 1.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6350000500679}, {"option": "SLB261224C00049000", "bid": 2.9, "bid_size": 58.0, "ask": 3.6, "ask_size": 55.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.6154, "gamma": 0.0638, "vega": 0.0669, "theta": -0.0263, "rho": 0.0324, "theo": 3.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "SLB261224P00049000", "bid": 1.63, "bid_size": 28.0, "ask": 2.07, "ask_size": 61.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.3932, "gamma": 0.0632, "vega": 0.0675, "theta": -0.0263, "rho": -0.023, "theo": 1.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.03500002622604}, {"option": "SLB261224C00050000", "bid": 2.44, "bid_size": 27.0, "ask": 3.05, "ask_size": 57.0, "iv": 0.3675, "open_interest": 1.0, "volume": 0.0, "delta": 0.5498, "gamma": 0.066, "vega": 0.0694, "theta": -0.0269, "rho": 0.0302, "theo": 2.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T09:50:50", "percent_change": 0.0, "prev_day_close": 2.76000010967255}, {"option": "SLB261224P00050000", "bid": 2.08, "bid_size": 26.0, "ask": 2.52, "ask_size": 53.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.4582, "gamma": 0.0658, "vega": 0.0696, "theta": -0.0269, "rho": -0.0264, "theo": 2.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SLB261224C00051000", "bid": 1.94, "bid_size": 186.0, "ask": 2.54, "ask_size": 233.0, "iv": 0.3618, "open_interest": 1.0, "volume": 0.0, "delta": 0.484, "gamma": 0.0663, "vega": 0.0699, "theta": -0.027, "rho": 0.0275, "theo": 2.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-06T14:42:44", "percent_change": 0.0, "prev_day_close": 2.26500010490417}, {"option": "SLB261224P00051000", "bid": 2.6, "bid_size": 14.0, "ask": 3.05, "ask_size": 31.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.5239, "gamma": 0.0665, "vega": 0.0697, "theta": -0.0269, "rho": -0.0295, "theo": 2.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04499995708466}, {"option": "SLB261224C00052000", "bid": 1.67, "bid_size": 13.0, "ask": 2.18, "ask_size": 63.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.4203, "gamma": 0.0647, "vega": 0.0686, "theta": -0.0264, "rho": 0.0245, "theo": 1.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87000000476837}, {"option": "SLB261224P00052000", "bid": 3.15, "bid_size": 14.0, "ask": 3.65, "ask_size": 25.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.0651, "vega": 0.0682, "theta": -0.0263, "rho": -0.0325, "theo": 3.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "SLB261224C00053000", "bid": 1.15, "bid_size": 57.0, "ask": 1.85, "ask_size": 80.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": 0.3608, "gamma": 0.0614, "vega": 0.0658, "theta": -0.0253, "rho": 0.0214, "theo": 1.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.58999997377396}, {"option": "SLB261224P00053000", "bid": 3.8, "bid_size": 22.0, "ask": 4.3, "ask_size": 19.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.0621, "vega": 0.0651, "theta": -0.0252, "rho": -0.035, "theo": 4.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "SLB261224C00054000", "bid": 1.0, "bid_size": 63.0, "ask": 2.25, "ask_size": 380.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": 0.3068, "gamma": 0.0571, "vega": 0.0618, "theta": -0.0239, "rho": 0.0184, "theo": 1.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.21999996900558}, {"option": "SLB261224P00054000", "bid": 4.3, "bid_size": 76.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.3228, "open_interest": 43.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.0578, "vega": 0.0609, "theta": -0.0236, "rho": -0.0371, "theo": 4.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-11-06T13:14:47", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SLB261224C00055000", "bid": 0.79, "bid_size": 99.0, "ask": 1.0, "ask_size": 128.0, "iv": 0.3517, "open_interest": 0.0, "volume": 5.0, "delta": 0.259, "gamma": 0.052, "vega": 0.0571, "theta": -0.0222, "rho": 0.0157, "theo": 0.9031, "change": -0.205, "open": 0.95, "high": 1.0, "low": 0.95, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:18:46", "percent_change": -17.0124, "prev_day_close": 1.2049999833107}, {"option": "SLB261224P00055000", "bid": 4.95, "bid_size": 111.0, "ask": 6.55, "ask_size": 108.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.0526, "vega": 0.0558, "theta": -0.0217, "rho": -0.0389, "theo": 5.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "SLB261224C00056000", "bid": 0.63, "bid_size": 28.0, "ask": 0.8, "ask_size": 102.0, "iv": 0.355, "open_interest": 0.0, "volume": 2.0, "delta": 0.2175, "gamma": 0.0467, "vega": 0.052, "theta": -0.0204, "rho": 0.0132, "theo": 0.7269, "change": -0.145, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T10:24:57", "percent_change": -17.3653, "prev_day_close": 0.834999978542328}, {"option": "SLB261224P00056000", "bid": 5.85, "bid_size": 93.0, "ask": 7.55, "ask_size": 110.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0471, "vega": 0.0501, "theta": -0.0196, "rho": -0.0396, "theo": 6.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SLB261224C00057000", "bid": 0.18, "bid_size": 418.0, "ask": 0.78, "ask_size": 205.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.182, "gamma": 0.0414, "vega": 0.0467, "theta": -0.0185, "rho": 0.0111, "theo": 0.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "SLB261224P00057000", "bid": 6.5, "bid_size": 246.0, "ask": 8.4, "ask_size": 107.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": -0.8279, "gamma": 0.0416, "vega": 0.0448, "theta": -0.0175, "rho": -0.0408, "theo": 7.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "SLB261224C00058000", "bid": 0.33, "bid_size": 19.0, "ask": 1.46, "ask_size": 126.0, "iv": 0.4581, "open_interest": 0.0, "volume": 0.0, "delta": 0.152, "gamma": 0.0363, "vega": 0.0416, "theta": -0.0167, "rho": 0.0093, "theo": 0.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.860000029206276}, {"option": "SLB261224P00058000", "bid": 7.15, "bid_size": 116.0, "ask": 9.35, "ask_size": 39.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.0363, "vega": 0.0397, "theta": -0.0154, "rho": -0.0418, "theo": 8.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "SLB261224C00059000", "bid": 0.25, "bid_size": 14.0, "ask": 0.52, "ask_size": 41.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.0316, "vega": 0.0369, "theta": -0.0149, "rho": 0.0078, "theo": 0.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "SLB261224P00059000", "bid": 8.1, "bid_size": 122.0, "ask": 10.25, "ask_size": 42.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.0315, "vega": 0.0343, "theta": -0.0134, "rho": -0.0419, "theo": 9.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "SLB261224C00060000", "bid": 0.13, "bid_size": 36.0, "ask": 0.4, "ask_size": 49.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0274, "vega": 0.0325, "theta": -0.0133, "rho": 0.0065, "theo": 0.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "SLB261224P00060000", "bid": 9.0, "bid_size": 120.0, "ask": 11.0, "ask_size": 38.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.027, "vega": 0.0301, "theta": -0.0115, "rho": -0.0426, "theo": 10.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SLB261224C00061000", "bid": 0.11, "bid_size": 27.0, "ask": 1.15, "ask_size": 133.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0236, "vega": 0.0285, "theta": -0.0118, "rho": 0.0054, "theo": 0.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.430000010877848}, {"option": "SLB261224P00061000", "bid": 10.1, "bid_size": 93.0, "ask": 12.0, "ask_size": 43.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0231, "vega": 0.0258, "theta": -0.0097, "rho": -0.0427, "theo": 10.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "SLB261224C00062000", "bid": 0.08, "bid_size": 34.0, "ask": 0.83, "ask_size": 137.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": 0.0737, "gamma": 0.0203, "vega": 0.0249, "theta": -0.0104, "rho": 0.0045, "theo": 0.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17999997548759}, {"option": "SLB261224P00062000", "bid": 11.05, "bid_size": 76.0, "ask": 13.1, "ask_size": 28.0, "iv": 0.4479, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0197, "vega": 0.0224, "theta": -0.0081, "rho": -0.0434, "theo": 11.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "SLB261224C00063000", "bid": 0.06, "bid_size": 29.0, "ask": 1.01, "ask_size": 143.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0174, "vega": 0.0217, "theta": -0.0092, "rho": 0.0038, "theo": 0.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "SLB261224P00063000", "bid": 11.8, "bid_size": 77.0, "ask": 14.05, "ask_size": 36.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0167, "vega": 0.0191, "theta": -0.0066, "rho": -0.0433, "theo": 12.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SLB261224C00065000", "bid": 0.01, "bid_size": 17.0, "ask": 1.55, "ask_size": 131.0, "iv": 0.6335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0128, "vega": 0.0165, "theta": -0.0071, "rho": 0.0027, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "SLB261224P00065000", "bid": 13.7, "bid_size": 79.0, "ask": 16.0, "ask_size": 30.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.012, "vega": 0.0139, "theta": -0.0041, "rho": -0.0438, "theo": 14.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SLB261224C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 48.0, "iv": 0.7009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.006, "vega": 0.0083, "theta": -0.0038, "rho": 0.0011, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "SLB261224P00070000", "bid": 18.95, "bid_size": 79.0, "ask": 21.45, "ask_size": 26.0, "iv": 0.6787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0052, "vega": 0.0062, "theta": 0.0, "rho": -0.0456, "theo": 19.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "SLB270115C00017500", "bid": 31.2, "bid_size": 172.0, "ask": 35.0, "ask_size": 56.0, "iv": 1.4076, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0105, "theo": 32.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-10-20T14:42:37", "percent_change": 0.0, "prev_day_close": 32.9750003814697}, {"option": "SLB270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 357.0, "iv": 1.4756, "open_interest": 158.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-11T09:30:07", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SLB270115C00020000", "bid": 29.2, "bid_size": 112.0, "ask": 31.75, "ask_size": 93.0, "iv": 1.019, "open_interest": 64.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.012, "theo": 30.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.85, "last_trade_time": "2026-10-01T15:58:45", "percent_change": 0.0, "prev_day_close": 30.625}, {"option": "SLB270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 378.0, "iv": 1.1151, "open_interest": 4324.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0003, "rho": -0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-30T09:37:07", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "SLB270115C00022500", "bid": 26.7, "bid_size": 96.0, "ask": 29.25, "ask_size": 85.0, "iv": 0.8729, "open_interest": 3.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0136, "theo": 27.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.93, "last_trade_time": "2026-05-28T13:13:06", "percent_change": 0.0, "prev_day_close": 28.125}, {"option": "SLB270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7715, "open_interest": 1889.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.001, "theta": -0.0004, "rho": -0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T10:33:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLB270115C00025000", "bid": 23.9, "bid_size": 539.0, "ask": 27.55, "ask_size": 486.0, "iv": 1.0352, "open_interest": 293.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0152, "theo": 25.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-11-04T14:26:19", "percent_change": 0.0, "prev_day_close": 25.7749996185303}, {"option": "SLB270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 832.0, "iv": 0.7294, "open_interest": 814.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0006, "vega": 0.0016, "theta": -0.0006, "rho": -0.0002, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T11:40:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SLB270115C00027500", "bid": 21.25, "bid_size": 526.0, "ask": 23.95, "ask_size": 474.0, "iv": 0.0, "open_interest": 249.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0005, "vega": 0.0008, "theta": 0.0, "rho": 0.017, "theo": 22.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.13, "last_trade_time": "2026-11-02T14:38:59", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "SLB270115P00027500", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.5583, "open_interest": 3040.0, "volume": 2.0, "delta": -0.004, "gamma": 0.001, "vega": 0.0026, "theta": -0.001, "rho": -0.0004, "theo": 0.0151, "change": -0.055, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:39:12", "percent_change": -84.6154, "prev_day_close": 0.0649999985471368}, {"option": "SLB270115C00030000", "bid": 19.25, "bid_size": 652.0, "ask": 21.7, "ask_size": 567.0, "iv": 0.4913, "open_interest": 1228.0, "volume": 1.0, "delta": 0.9969, "gamma": 0.0011, "vega": 0.0021, "theta": 0.0, "rho": 0.0203, "theo": 20.4786, "change": 0.1, "open": 20.8, "high": 20.8, "low": 20.8, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-11-09T12:14:44", "percent_change": 0.483093, "prev_day_close": 20.6999998092651}, {"option": "SLB270115P00030000", "bid": 0.01, "bid_size": 24.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.5008, "open_interest": 6872.0, "volume": 4.0, "delta": -0.007, "gamma": 0.0018, "vega": 0.0043, "theta": -0.0016, "rho": -0.0007, "theo": 0.0261, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:40:20", "percent_change": -50.0, "prev_day_close": 0.0599999995902181}, {"option": "SLB270115C00032500", "bid": 16.4, "bid_size": 698.0, "ask": 18.95, "ask_size": 567.0, "iv": 0.0, "open_interest": 3837.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0026, "vega": 0.0042, "theta": 0.0, "rho": 0.0237, "theo": 17.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.08, "last_trade_time": "2026-10-30T13:20:31", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "SLB270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1682.0, "iv": 0.5046, "open_interest": 7242.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0032, "vega": 0.0071, "theta": -0.0024, "rho": -0.0012, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T15:57:04", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "SLB270115C00035000", "bid": 15.15, "bid_size": 436.0, "ask": 16.15, "ask_size": 556.0, "iv": 0.5358, "open_interest": 3753.0, "volume": 2.0, "delta": 0.9828, "gamma": 0.0053, "vega": 0.0094, "theta": -0.0018, "rho": 0.0322, "theo": 15.5325, "change": -0.84, "open": 14.81, "high": 14.81, "low": 14.81, "tick": "no_change", "last_trade_price": 14.81, "last_trade_time": "2026-11-09T09:49:59", "percent_change": -5.36741, "prev_day_close": 15.6499996185303}, {"option": "SLB270115P00035000", "bid": 0.01, "bid_size": 469.0, "ask": 0.15, "ask_size": 1566.0, "iv": 0.4438, "open_interest": 11813.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0056, "vega": 0.0118, "theta": -0.0037, "rho": -0.0022, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T10:35:11", "percent_change": 0.0, "prev_day_close": 0.119999999180436}, {"option": "SLB270115C00037500", "bid": 12.05, "bid_size": 695.0, "ask": 13.55, "ask_size": 516.0, "iv": 0.0, "open_interest": 687.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0098, "vega": 0.0174, "theta": -0.0043, "rho": 0.0432, "theo": 13.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-11-04T13:14:07", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "SLB270115P00037500", "bid": 0.1, "bid_size": 108.0, "ask": 0.25, "ask_size": 1696.0, "iv": 0.4295, "open_interest": 3471.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0097, "vega": 0.0191, "theta": -0.0057, "rho": -0.0038, "theo": 0.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T15:40:17", "percent_change": 0.0, "prev_day_close": 0.17000000551343}, {"option": "SLB270115C00040000", "bid": 10.6, "bid_size": 205.0, "ask": 11.2, "ask_size": 538.0, "iv": 0.4444, "open_interest": 2253.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0165, "vega": 0.0292, "theta": -0.0075, "rho": 0.0558, "theo": 10.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-04T12:10:14", "percent_change": 0.0, "prev_day_close": 10.7250003814697}, {"option": "SLB270115P00040000", "bid": 0.24, "bid_size": 111.0, "ask": 0.29, "ask_size": 63.0, "iv": 0.3868, "open_interest": 4940.0, "volume": 67.0, "delta": -0.0725, "gamma": 0.0163, "vega": 0.03, "theta": -0.0086, "rho": -0.0068, "theo": 0.2862, "change": -0.03, "open": 0.3, "high": 0.3, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T13:39:20", "percent_change": -10.3448, "prev_day_close": 0.290000006556511}, {"option": "SLB270115C00042500", "bid": 8.35, "bid_size": 188.0, "ask": 8.95, "ask_size": 509.0, "iv": 0.4081, "open_interest": 1042.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0256, "vega": 0.0442, "theta": -0.0114, "rho": 0.0628, "theo": 8.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-06T13:03:01", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "SLB270115P00042500", "bid": 0.42, "bid_size": 593.0, "ask": 0.54, "ask_size": 48.0, "iv": 0.3629, "open_interest": 3968.0, "volume": 5.0, "delta": -0.1255, "gamma": 0.0257, "vega": 0.0446, "theta": -0.0123, "rho": -0.0116, "theo": 0.5295, "change": -0.07, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T12:21:51", "percent_change": -12.069, "prev_day_close": 0.5799999833107}, {"option": "SLB270115C00045000", "bid": 6.35, "bid_size": 83.0, "ask": 6.9, "ask_size": 597.0, "iv": 0.3894, "open_interest": 4634.0, "volume": 2.0, "delta": 0.7962, "gamma": 0.0366, "vega": 0.0611, "theta": -0.0156, "rho": 0.0636, "theo": 6.4388, "change": -0.375, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T09:41:27", "percent_change": -5.88235, "prev_day_close": 6.375}, {"option": "SLB270115P00045000", "bid": 0.89, "bid_size": 298.0, "ask": 1.01, "ask_size": 80.0, "iv": 0.3582, "open_interest": 7968.0, "volume": 130.0, "delta": -0.2068, "gamma": 0.0372, "vega": 0.0615, "theta": -0.0164, "rho": -0.0188, "theo": 0.9576, "change": -0.105, "open": 0.98, "high": 1.03, "low": 0.93, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T12:22:00", "percent_change": -10.1449, "prev_day_close": 1.03500002622604}, {"option": "SLB270115C00047500", "bid": 4.55, "bid_size": 131.0, "ask": 5.1, "ask_size": 635.0, "iv": 0.372, "open_interest": 4387.0, "volume": 3.0, "delta": 0.6872, "gamma": 0.047, "vega": 0.0762, "theta": -0.0193, "rho": 0.0572, "theo": 4.652, "change": 0.245, "open": 4.92, "high": 4.92, "low": 4.92, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-09T12:54:45", "percent_change": 5.24064, "prev_day_close": 4.67500019073486}, {"option": "SLB270115P00047500", "bid": 1.6, "bid_size": 173.0, "ask": 1.8, "ask_size": 406.0, "iv": 0.3547, "open_interest": 8629.0, "volume": 17.0, "delta": -0.3178, "gamma": 0.048, "vega": 0.0766, "theta": -0.0201, "rho": -0.0281, "theo": 1.6593, "change": -0.155, "open": 1.93, "high": 1.93, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T12:21:51", "percent_change": -8.68347, "prev_day_close": 1.78500002622604}, {"option": "SLB270115C00050000", "bid": 3.15, "bid_size": 67.0, "ask": 3.35, "ask_size": 560.0, "iv": 0.3494, "open_interest": 13905.0, "volume": 2521.0, "delta": 0.5586, "gamma": 0.0532, "vega": 0.0848, "theta": -0.0214, "rho": 0.0476, "theo": 3.2056, "change": 0.045, "open": 3.4, "high": 3.45, "low": 3.27, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-11-09T15:27:34", "percent_change": 1.39535, "prev_day_close": 3.22500002384186}, {"option": "SLB270115P00050000", "bid": 2.69, "bid_size": 11.0, "ask": 2.85, "ask_size": 37.0, "iv": 0.3514, "open_interest": 6597.0, "volume": 58.0, "delta": -0.4496, "gamma": 0.0547, "vega": 0.0847, "theta": -0.0221, "rho": -0.038, "theo": 2.7083, "change": -0.145, "open": 2.75, "high": 2.81, "low": 2.63, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T14:28:22", "percent_change": -5.09666, "prev_day_close": 2.84500002861023}, {"option": "SLB270115C00052500", "bid": 2.07, "bid_size": 16.0, "ask": 2.2, "ask_size": 35.0, "iv": 0.3447, "open_interest": 7193.0, "volume": 34.0, "delta": 0.4277, "gamma": 0.053, "vega": 0.0843, "theta": -0.0214, "rho": 0.037, "theo": 2.1211, "change": 0.09, "open": 2.22, "high": 2.35, "low": 2.18, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T14:11:31", "percent_change": 4.2654, "prev_day_close": 2.11000001430511}, {"option": "SLB270115P00052500", "bid": 4.0, "bid_size": 97.0, "ask": 4.2, "ask_size": 27.0, "iv": 0.3396, "open_interest": 3233.0, "volume": 6.0, "delta": -0.5846, "gamma": 0.0549, "vega": 0.0833, "theta": -0.0219, "rho": -0.0462, "theo": 4.1288, "change": -0.225, "open": 4.2, "high": 4.2, "low": 4.05, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T14:05:11", "percent_change": -5.26315, "prev_day_close": 4.27499985694885}, {"option": "SLB270115C00055000", "bid": 1.25, "bid_size": 579.0, "ask": 1.44, "ask_size": 602.0, "iv": 0.3428, "open_interest": 11805.0, "volume": 60.0, "delta": 0.3111, "gamma": 0.0475, "vega": 0.076, "theta": -0.0194, "rho": 0.0272, "theo": 1.3628, "change": -0.045, "open": 1.25, "high": 1.5, "low": 1.25, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:53:47", "percent_change": -3.22581, "prev_day_close": 1.39500004053116}, {"option": "SLB270115P00055000", "bid": 5.5, "bid_size": 386.0, "ask": 6.85, "ask_size": 548.0, "iv": 0.3838, "open_interest": 1644.0, "volume": 2.0, "delta": -0.7054, "gamma": 0.0493, "vega": 0.0736, "theta": -0.0196, "rho": -0.0515, "theo": 5.8856, "change": -0.215, "open": 6.06, "high": 6.06, "low": 6.06, "tick": "no_change", "last_trade_price": 6.06, "last_trade_time": "2026-11-09T09:49:59", "percent_change": -3.4263, "prev_day_close": 6.27500009536743}, {"option": "SLB270115C00057500", "bid": 0.81, "bid_size": 3.0, "ask": 0.88, "ask_size": 31.0, "iv": 0.3474, "open_interest": 8295.0, "volume": 68.0, "delta": 0.2174, "gamma": 0.039, "vega": 0.0635, "theta": -0.0163, "rho": 0.0191, "theo": 0.8583, "change": -0.015, "open": 0.8, "high": 0.88, "low": 0.8, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T14:38:46", "percent_change": -1.71429, "prev_day_close": 0.875}, {"option": "SLB270115P00057500", "bid": 6.55, "bid_size": 510.0, "ask": 9.1, "ask_size": 549.0, "iv": 0.3354, "open_interest": 835.0, "volume": 0.0, "delta": -0.8021, "gamma": 0.0404, "vega": 0.0593, "theta": -0.0161, "rho": -0.0534, "theo": 7.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-15T11:11:13", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "SLB270115C00060000", "bid": 0.48, "bid_size": 448.0, "ask": 0.59, "ask_size": 379.0, "iv": 0.3546, "open_interest": 27769.0, "volume": 161.0, "delta": 0.1486, "gamma": 0.0302, "vega": 0.0502, "theta": -0.013, "rho": 0.0131, "theo": 0.5391, "change": -0.05, "open": 0.55, "high": 0.59, "low": 0.47, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:29:55", "percent_change": -8.47458, "prev_day_close": 0.590000003576279}, {"option": "SLB270115P00060000", "bid": 9.65, "bid_size": 372.0, "ask": 10.6, "ask_size": 467.0, "iv": 0.3585, "open_interest": 1279.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0307, "vega": 0.0444, "theta": -0.0121, "rho": -0.0518, "theo": 10.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.41, "last_trade_time": "2026-11-03T11:09:10", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SLB270115C00062500", "bid": 0.29, "bid_size": 40.0, "ask": 0.39, "ask_size": 460.0, "iv": 0.3628, "open_interest": 3374.0, "volume": 6.0, "delta": 0.1, "gamma": 0.0224, "vega": 0.0382, "theta": -0.01, "rho": 0.0088, "theo": 0.3378, "change": -0.03, "open": 0.39, "high": 0.39, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T12:56:34", "percent_change": -7.69231, "prev_day_close": 0.390000000596046}, {"option": "SLB270115P00062500", "bid": 11.95, "bid_size": 95.0, "ask": 13.6, "ask_size": 105.0, "iv": 0.4491, "open_interest": 37.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0219, "vega": 0.0309, "theta": -0.0084, "rho": -0.0506, "theo": 12.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-09T10:58:37", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "SLB270115C00065000", "bid": 0.2, "bid_size": 19.0, "ask": 0.31, "ask_size": 865.0, "iv": 0.3842, "open_interest": 106919.0, "volume": 12.0, "delta": 0.0668, "gamma": 0.0162, "vega": 0.0283, "theta": -0.0075, "rho": 0.0059, "theo": 0.2127, "change": 0.035, "open": 0.27, "high": 0.27, "low": 0.24, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T11:41:27", "percent_change": 14.8936, "prev_day_close": 0.235000006854534}, {"option": "SLB270115P00065000", "bid": 14.35, "bid_size": 100.0, "ask": 16.0, "ask_size": 109.0, "iv": 0.4803, "open_interest": 29.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0149, "vega": 0.021, "theta": -0.0052, "rho": -0.0494, "theo": 14.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.93, "last_trade_time": "2026-09-21T13:30:17", "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "SLB270115C00067500", "bid": 0.05, "bid_size": 811.0, "ask": 0.28, "ask_size": 1842.0, "iv": 0.3914, "open_interest": 419.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0115, "vega": 0.0206, "theta": -0.0055, "rho": 0.0039, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:41:31", "percent_change": 0.0, "prev_day_close": 0.139999998733401}, {"option": "SLB270115P00067500", "bid": 16.8, "bid_size": 101.0, "ask": 18.75, "ask_size": 111.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0097, "vega": 0.0137, "theta": -0.0026, "rho": -0.0484, "theo": 17.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2750005722046}, {"option": "SLB270115C00070000", "bid": 0.05, "bid_size": 308.0, "ask": 0.2, "ask_size": 1608.0, "iv": 0.4088, "open_interest": 4764.0, "volume": 6.0, "delta": 0.0298, "gamma": 0.0081, "vega": 0.0149, "theta": -0.004, "rho": 0.0026, "theo": 0.0865, "change": -0.01, "open": 0.11, "high": 0.13, "low": 0.11, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T10:27:37", "percent_change": -7.14286, "prev_day_close": 0.140000002458692}, {"option": "SLB270115P00070000", "bid": 18.95, "bid_size": 100.0, "ask": 21.35, "ask_size": 101.0, "iv": 0.5709, "open_interest": 2.0, "volume": 2.0, "delta": -0.9837, "gamma": 0.0062, "vega": 0.0087, "theta": -0.0008, "rho": -0.048, "theo": 19.739, "change": -0.025, "open": 19.7, "high": 19.7, "low": 19.7, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-09T10:33:43", "percent_change": -0.126745, "prev_day_close": 19.7250003814697}, {"option": "SLB270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 778.0, "iv": 0.4407, "open_interest": 1704.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.004, "vega": 0.0077, "theta": -0.0021, "rho": 0.0012, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T12:22:27", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SLB270115P00075000", "bid": 23.4, "bid_size": 77.0, "ask": 25.95, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0023, "vega": 0.0031, "theta": 0.0, "rho": -0.0486, "theo": 24.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-03-03T10:31:03", "percent_change": 0.0, "prev_day_close": 24.6749992370605}, {"option": "SLB270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 886.0, "iv": 0.4896, "open_interest": 615.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.002, "vega": 0.004, "theta": -0.0011, "rho": 0.0006, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T15:41:27", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "SLB270115P00080000", "bid": 28.0, "bid_size": 61.0, "ask": 30.95, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0008, "vega": 0.0012, "theta": 0.0, "rho": -0.0509, "theo": 29.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "SLB270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 42.0, "iv": 0.4932, "open_interest": 152.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.001, "vega": 0.0021, "theta": -0.0006, "rho": 0.0003, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T13:11:42", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SLB270115P00085000", "bid": 33.5, "bid_size": 67.0, "ask": 35.9, "ask_size": 63.0, "iv": 0.5675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": -0.0537, "theo": 34.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5249996185303}, {"option": "SLB270219C00025000", "bid": 24.2, "bid_size": 90.0, "ask": 26.8, "ask_size": 95.0, "iv": 0.6335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0004, "vega": 0.0008, "theta": 0.0, "rho": 0.0163, "theo": 25.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "SLB270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 334.0, "iv": 0.8273, "open_interest": 2.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.001, "vega": 0.0038, "theta": -0.001, "rho": -0.0007, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-14T12:06:05", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SLB270219C00027500", "bid": 21.7, "bid_size": 87.0, "ask": 23.75, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0011, "vega": 0.0029, "theta": 0.0, "rho": 0.0232, "theo": 22.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "SLB270219P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 340.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0017, "vega": 0.0062, "theta": -0.0014, "rho": -0.0012, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "SLB270219C00030000", "bid": 18.75, "bid_size": 149.0, "ask": 21.8, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0025, "vega": 0.0058, "theta": 0.0, "rho": 0.0306, "theo": 20.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7250003814697}, {"option": "SLB270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 363.0, "iv": 0.4731, "open_interest": 16.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0029, "vega": 0.0099, "theta": -0.0022, "rho": -0.0021, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-18T13:11:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SLB270219C00032500", "bid": 16.8, "bid_size": 118.0, "ask": 19.4, "ask_size": 118.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0046, "vega": 0.0118, "theta": -0.0003, "rho": 0.0494, "theo": 18.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "SLB270219P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 1122.0, "iv": 0.4904, "open_interest": 80.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0049, "vega": 0.0156, "theta": -0.0033, "rho": -0.0036, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T09:59:41", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "SLB270219C00035000", "bid": 14.65, "bid_size": 264.0, "ask": 16.2, "ask_size": 176.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0074, "vega": 0.0213, "theta": -0.0021, "rho": 0.0754, "theo": 15.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-10-07T14:34:44", "percent_change": 0.0, "prev_day_close": 15.7750000953674}, {"option": "SLB270219P00035000", "bid": 0.01, "bid_size": 387.0, "ask": 0.47, "ask_size": 1029.0, "iv": 0.4404, "open_interest": 29.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0079, "vega": 0.0239, "theta": -0.0048, "rho": -0.0061, "theo": 0.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-22T14:19:15", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "SLB270219C00037500", "bid": 12.1, "bid_size": 232.0, "ask": 13.95, "ask_size": 224.0, "iv": 0.2151, "open_interest": 12.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0116, "vega": 0.0326, "theta": -0.0044, "rho": 0.0856, "theo": 13.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-11-06T10:12:09", "percent_change": 0.0, "prev_day_close": 13.4249997138977}, {"option": "SLB270219P00037500", "bid": 0.23, "bid_size": 447.0, "ask": 0.41, "ask_size": 388.0, "iv": 0.3967, "open_interest": 25.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0124, "vega": 0.0353, "theta": -0.0068, "rho": -0.0101, "theo": 0.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T12:23:05", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "SLB270219C00040000", "bid": 10.9, "bid_size": 28.0, "ask": 11.7, "ask_size": 346.0, "iv": 0.4342, "open_interest": 45.0, "volume": 2.0, "delta": 0.8985, "gamma": 0.0176, "vega": 0.0458, "theta": -0.0072, "rho": 0.0869, "theo": 11.063, "change": -0.2, "open": 10.85, "high": 10.85, "low": 10.85, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-11-09T11:59:17", "percent_change": -1.80996, "prev_day_close": 11.0500001907349}, {"option": "SLB270219P00040000", "bid": 0.47, "bid_size": 529.0, "ask": 0.61, "ask_size": 82.0, "iv": 0.378, "open_interest": 290.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0184, "vega": 0.0499, "theta": -0.0092, "rho": -0.0162, "theo": 0.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T15:02:21", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "SLB270219C00042500", "bid": 8.0, "bid_size": 577.0, "ask": 9.6, "ask_size": 369.0, "iv": 0.3492, "open_interest": 71.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.0249, "vega": 0.0642, "theta": -0.0104, "rho": 0.0851, "theo": 8.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.65, "last_trade_time": "2026-10-27T09:31:43", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SLB270219P00042500", "bid": 0.89, "bid_size": 210.0, "ask": 1.17, "ask_size": 852.0, "iv": 0.3832, "open_interest": 356.0, "volume": 0.0, "delta": -0.1688, "gamma": 0.0256, "vega": 0.0667, "theta": -0.012, "rho": -0.0251, "theo": 0.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-06T10:50:12", "percent_change": 0.0, "prev_day_close": 1.02000001072884}, {"option": "SLB270219C00045000", "bid": 6.8, "bid_size": 438.0, "ask": 7.5, "ask_size": 395.0, "iv": 0.3784, "open_interest": 72.0, "volume": 0.0, "delta": 0.7643, "gamma": 0.0325, "vega": 0.0799, "theta": -0.0136, "rho": 0.0809, "theo": 7.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-04T09:32:29", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SLB270219P00045000", "bid": 1.47, "bid_size": 30.0, "ask": 1.78, "ask_size": 702.0, "iv": 0.3728, "open_interest": 417.0, "volume": 6.0, "delta": -0.2471, "gamma": 0.033, "vega": 0.0834, "theta": -0.0146, "rho": -0.0369, "theo": 1.5402, "change": -0.09, "open": 1.54, "high": 1.55, "low": 1.54, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T14:36:52", "percent_change": -5.48781, "prev_day_close": 1.64000004529953}, {"option": "SLB270219C00047500", "bid": 5.3, "bid_size": 178.0, "ask": 5.75, "ask_size": 487.0, "iv": 0.3739, "open_interest": 177.0, "volume": 2.0, "delta": 0.6698, "gamma": 0.039, "vega": 0.0952, "theta": -0.0161, "rho": 0.0732, "theo": 5.3502, "change": -0.13, "open": 5.55, "high": 5.57, "low": 5.55, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-11-09T11:17:12", "percent_change": -2.2807, "prev_day_close": 5.69999980926514}, {"option": "SLB270219P00047500", "bid": 2.29, "bid_size": 36.0, "ask": 2.62, "ask_size": 598.0, "iv": 0.3645, "open_interest": 230.0, "volume": 2.0, "delta": -0.3419, "gamma": 0.0391, "vega": 0.0968, "theta": -0.0166, "rho": -0.0516, "theo": 2.3685, "change": -0.11, "open": 2.37, "high": 2.37, "low": 2.37, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T11:12:06", "percent_change": -4.43548, "prev_day_close": 2.48000001907349}, {"option": "SLB270219C00050000", "bid": 3.9, "bid_size": 377.0, "ask": 4.15, "ask_size": 71.0, "iv": 0.3578, "open_interest": 340.0, "volume": 23.0, "delta": 0.5648, "gamma": 0.0428, "vega": 0.1035, "theta": -0.0175, "rho": 0.064, "theo": 3.9577, "change": 0.05, "open": 4.18, "high": 4.2, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:19:08", "percent_change": 1.26582, "prev_day_close": 3.95000004768372}, {"option": "SLB270219P00050000", "bid": 3.35, "bid_size": 150.0, "ask": 3.6, "ask_size": 35.0, "iv": 0.3508, "open_interest": 841.0, "volume": 0.0, "delta": -0.4464, "gamma": 0.0427, "vega": 0.104, "theta": -0.0175, "rho": -0.0677, "theo": 3.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-05T13:20:34", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SLB270219C00052500", "bid": 2.65, "bid_size": 712.0, "ask": 2.99, "ask_size": 68.0, "iv": 0.3457, "open_interest": 331.0, "volume": 0.0, "delta": 0.459, "gamma": 0.0433, "vega": 0.1042, "theta": -0.0177, "rho": 0.0529, "theo": 2.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T10:50:07", "percent_change": 0.0, "prev_day_close": 2.88499999046326}, {"option": "SLB270219P00052500", "bid": 4.75, "bid_size": 63.0, "ask": 5.05, "ask_size": 89.0, "iv": 0.3516, "open_interest": 241.0, "volume": 57.0, "delta": -0.5513, "gamma": 0.0431, "vega": 0.1041, "theta": -0.0173, "rho": -0.0834, "theo": 4.8776, "change": -0.2, "open": 5.55, "high": 5.55, "low": 4.75, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T11:12:46", "percent_change": -4.0, "prev_day_close": 5.0}, {"option": "SLB270219C00055000", "bid": 1.95, "bid_size": 119.0, "ask": 2.2, "ask_size": 532.0, "iv": 0.3548, "open_interest": 234.0, "volume": 1.0, "delta": 0.3607, "gamma": 0.0408, "vega": 0.0988, "theta": -0.0168, "rho": 0.0427, "theo": 2.0243, "change": 0.055, "open": 2.11, "high": 2.11, "low": 2.11, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-09T13:26:02", "percent_change": 2.6764, "prev_day_close": 2.0550000667572}, {"option": "SLB270219P00055000", "bid": 6.25, "bid_size": 198.0, "ask": 6.75, "ask_size": 129.0, "iv": 0.3456, "open_interest": 277.0, "volume": 0.0, "delta": -0.6489, "gamma": 0.0408, "vega": 0.0976, "theta": -0.0161, "rho": -0.0955, "theo": 6.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-03T10:24:15", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SLB270219C00057500", "bid": 1.33, "bid_size": 25.0, "ask": 1.5, "ask_size": 416.0, "iv": 0.3514, "open_interest": 1882.0, "volume": 6.0, "delta": 0.2762, "gamma": 0.0362, "vega": 0.0881, "theta": -0.015, "rho": 0.033, "theo": 1.4161, "change": -0.04, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:19:08", "percent_change": -2.77778, "prev_day_close": 1.43999999761581}, {"option": "SLB270219P00057500", "bid": 8.1, "bid_size": 244.0, "ask": 9.5, "ask_size": 424.0, "iv": 0.394, "open_interest": 186.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.0368, "vega": 0.0862, "theta": -0.0142, "rho": -0.101, "theo": 8.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-14T10:56:29", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "SLB270219C00060000", "bid": 0.9, "bid_size": 23.0, "ask": 1.03, "ask_size": 51.0, "iv": 0.352, "open_interest": 1642.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.0307, "vega": 0.0757, "theta": -0.013, "rho": 0.0251, "theo": 0.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T13:13:33", "percent_change": 0.0, "prev_day_close": 0.994999974966049}, {"option": "SLB270219P00060000", "bid": 9.95, "bid_size": 164.0, "ask": 11.7, "ask_size": 172.0, "iv": 0.3988, "open_interest": 7.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0318, "vega": 0.0727, "theta": -0.012, "rho": -0.0992, "theo": 10.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.88, "last_trade_time": "2026-10-20T15:46:44", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "SLB270219C00062500", "bid": 0.59, "bid_size": 82.0, "ask": 0.8, "ask_size": 771.0, "iv": 0.3606, "open_interest": 223.0, "volume": 3.0, "delta": 0.1534, "gamma": 0.0251, "vega": 0.063, "theta": -0.0108, "rho": 0.0188, "theo": 0.6792, "change": 0.045, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:51:23", "percent_change": 6.38298, "prev_day_close": 0.7049999833107}, {"option": "SLB270219P00062500", "bid": 12.25, "bid_size": 147.0, "ask": 13.85, "ask_size": 165.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.0264, "vega": 0.0574, "theta": -0.0096, "rho": -0.0932, "theo": 12.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7749996185303}, {"option": "SLB270219C00065000", "bid": 0.2, "bid_size": 998.0, "ask": 0.57, "ask_size": 1097.0, "iv": 0.3445, "open_interest": 321.0, "volume": 15.0, "delta": 0.1125, "gamma": 0.02, "vega": 0.0512, "theta": -0.0088, "rho": 0.0139, "theo": 0.4696, "change": 0.05, "open": 0.48, "high": 0.5, "low": 0.48, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:39:29", "percent_change": 11.1111, "prev_day_close": 0.449999988079071}, {"option": "SLB270219P00065000", "bid": 14.45, "bid_size": 78.0, "ask": 16.2, "ask_size": 85.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.021, "vega": 0.0435, "theta": -0.0071, "rho": -0.0824, "theo": 14.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "SLB270219C00070000", "bid": 0.15, "bid_size": 321.0, "ask": 0.38, "ask_size": 1822.0, "iv": 0.3835, "open_interest": 300.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0121, "vega": 0.032, "theta": -0.0056, "rho": 0.0075, "theo": 0.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-23T11:24:17", "percent_change": 0.0, "prev_day_close": 0.304999999701977}, {"option": "SLB270219P00070000", "bid": 19.2, "bid_size": 95.0, "ask": 21.3, "ask_size": 100.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0116, "vega": 0.0217, "theta": -0.0024, "rho": -0.0647, "theo": 19.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "SLB270219C00075000", "bid": 0.06, "bid_size": 153.0, "ask": 0.24, "ask_size": 1556.0, "iv": 0.4003, "open_interest": 289.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0071, "vega": 0.0194, "theta": -0.0034, "rho": 0.004, "theo": 0.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T13:17:54", "percent_change": 0.0, "prev_day_close": 0.140000002458692}, {"option": "SLB270219P00075000", "bid": 23.0, "bid_size": 63.0, "ask": 26.0, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0054, "vega": 0.0093, "theta": 0.0, "rho": -0.0553, "theo": 24.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "SLB270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 50.0, "iv": 0.4138, "open_interest": 67.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0041, "vega": 0.0116, "theta": -0.0021, "rho": 0.0022, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-02T15:08:42", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SLB270219P00080000", "bid": 28.35, "bid_size": 56.0, "ask": 30.95, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0021, "vega": 0.0035, "theta": 0.0, "rho": -0.0538, "theo": 29.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5749998092651}, {"option": "SLB270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 181.0, "iv": 0.5089, "open_interest": 54.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0024, "vega": 0.007, "theta": -0.0012, "rho": 0.0012, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T11:10:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SLB270219P00085000", "bid": 32.55, "bid_size": 61.0, "ask": 35.9, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0008, "vega": 0.0013, "theta": 0.0, "rho": -0.0545, "theo": 34.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.625}, {"option": "SLB270319C00022500", "bid": 26.2, "bid_size": 174.0, "ask": 29.3, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": 0.0154, "theo": 27.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "SLB270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.54, "ask_size": 329.0, "iv": 1.0005, "open_interest": 10.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0008, "vega": 0.0041, "theta": -0.0008, "rho": -0.0009, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-07-16T12:50:13", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SLB270319C00025000", "bid": 24.2, "bid_size": 95.0, "ask": 26.8, "ask_size": 97.0, "iv": 0.5923, "open_interest": 2.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0009, "vega": 0.003, "theta": 0.0, "rho": 0.0248, "theo": 25.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.13, "last_trade_time": "2026-08-26T12:04:44", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "SLB270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 729.0, "iv": 0.6293, "open_interest": 1.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0014, "vega": 0.0064, "theta": -0.0012, "rho": -0.0014, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-07-14T12:06:47", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "SLB270319C00027500", "bid": 21.7, "bid_size": 95.0, "ask": 24.3, "ask_size": 97.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.002, "vega": 0.0069, "theta": 0.0, "rho": 0.0439, "theo": 22.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "SLB270319P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 420.0, "iv": 0.4844, "open_interest": 10.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0023, "vega": 0.0099, "theta": -0.0018, "rho": -0.0023, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T09:30:09", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "SLB270319C00030000", "bid": 18.8, "bid_size": 174.0, "ask": 21.85, "ask_size": 122.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0033, "vega": 0.0126, "theta": 0.0, "rho": 0.0748, "theo": 20.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.38, "last_trade_time": "2026-11-02T13:20:01", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "SLB270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 921.0, "iv": 0.5022, "open_interest": 25.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0037, "vega": 0.0151, "theta": -0.0025, "rho": -0.0038, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:36:54", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "SLB270319C00032500", "bid": 16.5, "bid_size": 342.0, "ask": 18.65, "ask_size": 216.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0054, "vega": 0.0205, "theta": -0.0013, "rho": 0.0819, "theo": 18.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "SLB270319P00032500", "bid": 0.09, "bid_size": 46.0, "ask": 0.24, "ask_size": 420.0, "iv": 0.426, "open_interest": 44.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0058, "vega": 0.0226, "theta": -0.0036, "rho": -0.0062, "theo": 0.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T14:06:34", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "SLB270319C00035000", "bid": 14.0, "bid_size": 419.0, "ask": 17.25, "ask_size": 238.0, "iv": 0.346, "open_interest": 22.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0085, "vega": 0.0302, "theta": -0.003, "rho": 0.0873, "theo": 15.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-09-30T10:31:11", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "SLB270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 234.0, "iv": 0.4072, "open_interest": 158.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0089, "vega": 0.0328, "theta": -0.005, "rho": -0.0098, "theo": 0.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T11:03:47", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "SLB270319C00037500", "bid": 12.25, "bid_size": 318.0, "ask": 14.25, "ask_size": 274.0, "iv": 0.3294, "open_interest": 10.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0128, "vega": 0.0434, "theta": -0.0051, "rho": 0.0914, "theo": 13.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-10-15T14:04:43", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "SLB270319P00037500", "bid": 0.38, "bid_size": 76.0, "ask": 0.57, "ask_size": 270.0, "iv": 0.3928, "open_interest": 1011.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0131, "vega": 0.0462, "theta": -0.0068, "rho": -0.0153, "theo": 0.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T10:32:07", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "SLB270319C00040000", "bid": 10.0, "bid_size": 647.0, "ask": 11.75, "ask_size": 332.0, "iv": 0.2965, "open_interest": 59.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0182, "vega": 0.0603, "theta": -0.0076, "rho": 0.0963, "theo": 11.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.18, "last_trade_time": "2026-11-02T15:53:25", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "SLB270319P00040000", "bid": 0.62, "bid_size": 692.0, "ask": 0.91, "ask_size": 1071.0, "iv": 0.3782, "open_interest": 1864.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0184, "vega": 0.0622, "theta": -0.0089, "rho": -0.023, "theo": 0.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-26T15:09:02", "percent_change": 0.0, "prev_day_close": 0.864999979734421}, {"option": "SLB270319C00042500", "bid": 8.35, "bid_size": 680.0, "ask": 9.9, "ask_size": 461.0, "iv": 0.3508, "open_interest": 114.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.0242, "vega": 0.078, "theta": -0.0101, "rho": 0.0959, "theo": 9.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.79, "last_trade_time": "2026-10-23T12:17:53", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SLB270319P00042500", "bid": 1.06, "bid_size": 676.0, "ask": 1.28, "ask_size": 83.0, "iv": 0.3623, "open_interest": 1970.0, "volume": 10.0, "delta": -0.1852, "gamma": 0.0245, "vega": 0.0797, "theta": -0.0112, "rho": -0.0335, "theo": 1.2155, "change": -0.05, "open": 1.21, "high": 1.22, "low": 1.2, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T11:12:51", "percent_change": -3.93701, "prev_day_close": 1.26999998092651}, {"option": "SLB270319C00045000", "bid": 7.1, "bid_size": 574.0, "ask": 7.9, "ask_size": 444.0, "iv": 0.3684, "open_interest": 161.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0302, "vega": 0.0952, "theta": -0.0124, "rho": 0.0952, "theo": 7.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.87, "last_trade_time": "2026-11-06T12:52:33", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SLB270319P00045000", "bid": 1.62, "bid_size": 935.0, "ask": 1.95, "ask_size": 60.0, "iv": 0.3523, "open_interest": 2695.0, "volume": 13.0, "delta": -0.2595, "gamma": 0.0306, "vega": 0.0965, "theta": -0.0132, "rho": -0.0467, "theo": 1.8504, "change": -0.05, "open": 1.87, "high": 1.87, "low": 1.84, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T11:12:52", "percent_change": -2.6455, "prev_day_close": 1.88999998569489}, {"option": "SLB270319C00047500", "bid": 5.7, "bid_size": 121.0, "ask": 6.35, "ask_size": 621.0, "iv": 0.3735, "open_interest": 146.0, "volume": 0.0, "delta": 0.6615, "gamma": 0.035, "vega": 0.109, "theta": -0.0142, "rho": 0.0905, "theo": 5.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T13:00:26", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "SLB270319P00047500", "bid": 2.5, "bid_size": 639.0, "ask": 2.83, "ask_size": 10.0, "iv": 0.3478, "open_interest": 1586.0, "volume": 0.0, "delta": -0.3466, "gamma": 0.0355, "vega": 0.1096, "theta": -0.0148, "rho": -0.0618, "theo": 2.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.71, "last_trade_time": "2026-11-04T10:12:07", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "SLB270319C00050000", "bid": 4.35, "bid_size": 99.0, "ask": 4.7, "ask_size": 653.0, "iv": 0.3558, "open_interest": 2576.0, "volume": 2.0, "delta": 0.5683, "gamma": 0.0379, "vega": 0.1169, "theta": -0.0153, "rho": 0.0811, "theo": 4.4485, "change": 0.225, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T12:53:09", "percent_change": 5.02794, "prev_day_close": 4.47499990463257}, {"option": "SLB270319P00050000", "bid": 3.65, "bid_size": 429.0, "ask": 3.95, "ask_size": 19.0, "iv": 0.345, "open_interest": 2530.0, "volume": 4.0, "delta": -0.4411, "gamma": 0.0385, "vega": 0.117, "theta": -0.0156, "rho": -0.0783, "theo": 3.8502, "change": -0.15, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T13:09:14", "percent_change": -3.79747, "prev_day_close": 3.95000004768372}, {"option": "SLB270319C00052500", "bid": 2.86, "bid_size": 1117.0, "ask": 3.75, "ask_size": 904.0, "iv": 0.3436, "open_interest": 849.0, "volume": 11.0, "delta": 0.4749, "gamma": 0.0385, "vega": 0.1184, "theta": -0.0155, "rho": 0.0706, "theo": 3.3531, "change": 0.1, "open": 3.36, "high": 3.6, "low": 3.36, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T12:55:35", "percent_change": 2.89855, "prev_day_close": 3.45000004768372}, {"option": "SLB270319P00052500", "bid": 5.0, "bid_size": 306.0, "ask": 5.35, "ask_size": 25.0, "iv": 0.3421, "open_interest": 2873.0, "volume": 3.0, "delta": -0.536, "gamma": 0.0392, "vega": 0.1178, "theta": -0.0156, "rho": -0.0933, "theo": 5.2403, "change": -0.25, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T13:00:04", "percent_change": -4.6729, "prev_day_close": 5.34999990463257}, {"option": "SLB270319C00055000", "bid": 2.43, "bid_size": 16.0, "ask": 2.57, "ask_size": 37.0, "iv": 0.3482, "open_interest": 4531.0, "volume": 7.0, "delta": 0.3874, "gamma": 0.0369, "vega": 0.114, "theta": -0.015, "rho": 0.0594, "theo": 2.4948, "change": -0.31, "open": 2.5, "high": 2.5, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-09T09:57:09", "percent_change": -12.6531, "prev_day_close": 2.44999992847443}, {"option": "SLB270319P00055000", "bid": 6.55, "bid_size": 316.0, "ask": 6.95, "ask_size": 14.0, "iv": 0.337, "open_interest": 721.0, "volume": 0.0, "delta": -0.6256, "gamma": 0.0379, "vega": 0.1123, "theta": -0.0148, "rho": -0.1062, "theo": 6.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T12:53:06", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "SLB270319C00057500", "bid": 1.76, "bid_size": 22.0, "ask": 1.91, "ask_size": 29.0, "iv": 0.3488, "open_interest": 1935.0, "volume": 1.0, "delta": 0.3099, "gamma": 0.0338, "vega": 0.1051, "theta": -0.0139, "rho": 0.0487, "theo": 1.8401, "change": 0.09, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T14:17:14", "percent_change": 5.14286, "prev_day_close": 1.75}, {"option": "SLB270319P00057500", "bid": 8.4, "bid_size": 297.0, "ask": 8.8, "ask_size": 14.0, "iv": 0.3383, "open_interest": 1020.0, "volume": 0.0, "delta": -0.7059, "gamma": 0.0352, "vega": 0.1022, "theta": -0.0136, "rho": -0.1128, "theo": 8.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T14:51:09", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "SLB270319C00060000", "bid": 1.22, "bid_size": 305.0, "ask": 1.65, "ask_size": 1112.0, "iv": 0.3608, "open_interest": 2790.0, "volume": 49.0, "delta": 0.2442, "gamma": 0.0299, "vega": 0.0937, "theta": -0.0124, "rho": 0.0387, "theo": 1.3506, "change": 0.06, "open": 1.43, "high": 1.46, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T14:17:14", "percent_change": 4.6875, "prev_day_close": 1.28000003099442}, {"option": "SLB270319P00060000", "bid": 10.35, "bid_size": 413.0, "ask": 12.0, "ask_size": 533.0, "iv": 0.4008, "open_interest": 694.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0317, "vega": 0.0885, "theta": -0.0121, "rho": -0.1133, "theo": 10.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.15, "last_trade_time": "2026-11-04T15:41:03", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SLB270319C00062500", "bid": 0.87, "bid_size": 322.0, "ask": 1.29, "ask_size": 1265.0, "iv": 0.3661, "open_interest": 734.0, "volume": 18.0, "delta": 0.1904, "gamma": 0.0256, "vega": 0.0813, "theta": -0.0108, "rho": 0.0303, "theo": 0.9895, "change": 0.095, "open": 1.02, "high": 1.04, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T11:32:45", "percent_change": 10.3825, "prev_day_close": 0.915000021457672}, {"option": "SLB270319P00062500", "bid": 12.3, "bid_size": 168.0, "ask": 13.9, "ask_size": 183.0, "iv": 0.3847, "open_interest": 80.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0277, "vega": 0.0735, "theta": -0.0104, "rho": -0.1078, "theo": 12.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-02T15:53:16", "percent_change": 0.0, "prev_day_close": 12.9750003814697}, {"option": "SLB270319C00065000", "bid": 0.63, "bid_size": 133.0, "ask": 0.9, "ask_size": 1108.0, "iv": 0.3645, "open_interest": 2914.0, "volume": 9.0, "delta": 0.1475, "gamma": 0.0215, "vega": 0.0691, "theta": -0.0093, "rho": 0.0236, "theo": 0.7256, "change": 0.03, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T11:22:57", "percent_change": 4.05406, "prev_day_close": 0.739999979734421}, {"option": "SLB270319P00065000", "bid": 14.55, "bid_size": 209.0, "ask": 16.35, "ask_size": 234.0, "iv": 0.4084, "open_interest": 3.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0233, "vega": 0.0582, "theta": -0.0084, "rho": -0.0976, "theo": 15.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-08-28T11:53:05", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "SLB270319C00067500", "bid": 0.47, "bid_size": 26.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.3586, "open_interest": 632.0, "volume": 3.0, "delta": 0.1138, "gamma": 0.0178, "vega": 0.0579, "theta": -0.0078, "rho": 0.0182, "theo": 0.5336, "change": 0.045, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T11:23:07", "percent_change": 8.57143, "prev_day_close": 0.524999991059303}, {"option": "SLB270319P00067500", "bid": 16.95, "bid_size": 79.0, "ask": 18.65, "ask_size": 88.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0187, "vega": 0.0442, "theta": -0.0063, "rho": -0.0863, "theo": 17.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5250005722046}, {"option": "SLB270319C00070000", "bid": 0.29, "bid_size": 430.0, "ask": 0.55, "ask_size": 1385.0, "iv": 0.3726, "open_interest": 4663.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0145, "vega": 0.048, "theta": -0.0065, "rho": 0.014, "theo": 0.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T11:17:38", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "SLB270319P00070000", "bid": 19.3, "bid_size": 96.0, "ask": 20.85, "ask_size": 96.0, "iv": 0.4219, "open_interest": 3.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0144, "vega": 0.0325, "theta": -0.0042, "rho": -0.0754, "theo": 19.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-01T15:44:27", "percent_change": 0.0, "prev_day_close": 19.8249998092651}, {"option": "SLB270319C00075000", "bid": 0.15, "bid_size": 333.0, "ask": 0.36, "ask_size": 1385.0, "iv": 0.3874, "open_interest": 270.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0095, "vega": 0.0323, "theta": -0.0044, "rho": 0.0084, "theo": 0.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T14:39:16", "percent_change": 0.0, "prev_day_close": 0.220000006258488}, {"option": "SLB270319P00075000", "bid": 24.0, "bid_size": 97.0, "ask": 26.5, "ask_size": 96.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0075, "vega": 0.0148, "theta": -0.0005, "rho": -0.0616, "theo": 24.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "SLB270319C00080000", "bid": 0.07, "bid_size": 143.0, "ask": 0.16, "ask_size": 19.0, "iv": 0.381, "open_interest": 795.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0061, "vega": 0.0214, "theta": -0.003, "rho": 0.005, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T10:45:21", "percent_change": 0.0, "prev_day_close": 0.185000006109476}, {"option": "SLB270319P00080000", "bid": 28.3, "bid_size": 61.0, "ask": 30.95, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0033, "vega": 0.0062, "theta": 0.0, "rho": -0.0568, "theo": 29.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.57, "last_trade_time": "2026-09-09T14:56:08", "percent_change": 0.0, "prev_day_close": 29.6749992370606}, {"option": "SLB270319C00085000", "bid": 0.08, "bid_size": 1.0, "ask": 0.19, "ask_size": 341.0, "iv": 0.432, "open_interest": 88.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0039, "vega": 0.0141, "theta": -0.002, "rho": 0.003, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-06T09:33:53", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "SLB270319P00085000", "bid": 32.85, "bid_size": 61.0, "ask": 35.9, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0013, "vega": 0.0024, "theta": 0.0, "rho": -0.0552, "theo": 34.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-07-23T11:39:02", "percent_change": 0.0, "prev_day_close": 34.6749992370606}, {"option": "SLB270521C00030000", "bid": 19.5, "bid_size": 251.0, "ask": 21.25, "ask_size": 160.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0052, "vega": 0.0237, "theta": -0.0007, "rho": 0.0946, "theo": 20.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.49, "last_trade_time": "2026-10-20T13:58:27", "percent_change": 0.0, "prev_day_close": 20.7750005722046}, {"option": "SLB270521P00030000", "bid": 0.12, "bid_size": 87.0, "ask": 0.29, "ask_size": 206.0, "iv": 0.4241, "open_interest": 3.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0046, "vega": 0.0259, "theta": -0.0027, "rho": -0.0086, "theo": 0.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T12:39:40", "percent_change": 0.0, "prev_day_close": 0.219999995082617}, {"option": "SLB270521C00032500", "bid": 17.1, "bid_size": 241.0, "ask": 19.25, "ask_size": 176.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0071, "vega": 0.0371, "theta": -0.0018, "rho": 0.1403, "theo": 18.3024, "change": 0.0, "open": 0.0, "high": 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": "SLB270521P00032500", "bid": 0.18, "bid_size": 381.0, "ask": 0.41, "ask_size": 85.0, "iv": 0.3973, "open_interest": 11.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0069, "vega": 0.0377, "theta": -0.0039, "rho": -0.0137, "theo": 0.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T10:33:53", "percent_change": 0.0, "prev_day_close": 0.365000002086163}, {"option": "SLB270521C00035000", "bid": 15.1, "bid_size": 253.0, "ask": 16.95, "ask_size": 173.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0098, "vega": 0.0519, "theta": -0.0033, "rho": 0.1587, "theo": 16.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "SLB270521P00035000", "bid": 0.43, "bid_size": 91.0, "ask": 0.62, "ask_size": 85.0, "iv": 0.3936, "open_interest": 19.0, "volume": 0.0, "delta": -0.076, "gamma": 0.01, "vega": 0.0524, "theta": -0.0052, "rho": -0.0209, "theo": 0.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T10:46:45", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "SLB270521C00037500", "bid": 12.8, "bid_size": 264.0, "ask": 14.65, "ask_size": 153.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.0134, "vega": 0.0688, "theta": -0.0051, "rho": 0.1616, "theo": 13.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0750002861023}, {"option": "SLB270521P00037500", "bid": 0.71, "bid_size": 32.0, "ask": 0.94, "ask_size": 58.0, "iv": 0.3837, "open_interest": 10.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0136, "vega": 0.0696, "theta": -0.0068, "rho": -0.0306, "theo": 0.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-20T12:32:34", "percent_change": 0.0, "prev_day_close": 0.864999979734421}, {"option": "SLB270521C00040000", "bid": 10.75, "bid_size": 257.0, "ask": 12.8, "ask_size": 179.0, "iv": 0.3623, "open_interest": 8.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0173, "vega": 0.0871, "theta": -0.0071, "rho": 0.1602, "theo": 11.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-05T10:20:34", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "SLB270521P00040000", "bid": 1.16, "bid_size": 30.0, "ask": 1.39, "ask_size": 236.0, "iv": 0.3782, "open_interest": 44.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.0177, "vega": 0.088, "theta": -0.0085, "rho": -0.0429, "theo": 1.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.33499997854233}, {"option": "SLB270521C00042500", "bid": 9.25, "bid_size": 379.0, "ask": 10.8, "ask_size": 373.0, "iv": 0.3693, "open_interest": 2.0, "volume": 0.0, "delta": 0.7855, "gamma": 0.0213, "vega": 0.105, "theta": -0.0089, "rho": 0.1553, "theo": 10.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.57, "last_trade_time": "2026-10-23T12:55:51", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "SLB270521P00042500", "bid": 1.65, "bid_size": 201.0, "ask": 2.48, "ask_size": 450.0, "iv": 0.3905, "open_interest": 2.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0219, "vega": 0.106, "theta": -0.0102, "rho": -0.0576, "theo": 1.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-22T11:59:20", "percent_change": 0.0, "prev_day_close": 1.93000000715256}, {"option": "SLB270521C00045000", "bid": 8.35, "bid_size": 10.0, "ask": 8.9, "ask_size": 305.0, "iv": 0.3878, "open_interest": 7.0, "volume": 2.0, "delta": 0.7216, "gamma": 0.0249, "vega": 0.121, "theta": -0.0105, "rho": 0.1472, "theo": 8.3824, "change": 0.3, "open": 8.64, "high": 8.7, "low": 8.64, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T11:17:16", "percent_change": 3.57143, "prev_day_close": 8.39999961853027}, {"option": "SLB270521P00045000", "bid": 2.35, "bid_size": 405.0, "ask": 2.9, "ask_size": 404.0, "iv": 0.3658, "open_interest": 88.0, "volume": 1.0, "delta": -0.2809, "gamma": 0.0257, "vega": 0.1218, "theta": -0.0116, "rho": -0.0742, "theo": 2.6487, "change": -0.045, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T11:11:09", "percent_change": -1.73411, "prev_day_close": 2.59500002861023}, {"option": "SLB270521C00047500", "bid": 6.8, "bid_size": 72.0, "ask": 7.95, "ask_size": 563.0, "iv": 0.3999, "open_interest": 7.0, "volume": 10.0, "delta": 0.6515, "gamma": 0.0278, "vega": 0.1334, "theta": -0.0118, "rho": 0.1364, "theo": 6.8966, "change": 0.225, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-09T11:17:11", "percent_change": 3.2491, "prev_day_close": 6.92499995231628}, {"option": "SLB270521P00047500", "bid": 3.3, "bid_size": 470.0, "ask": 4.45, "ask_size": 588.0, "iv": 0.3824, "open_interest": 233.0, "volume": 0.0, "delta": -0.354, "gamma": 0.0288, "vega": 0.1341, "theta": -0.0126, "rho": -0.0919, "theo": 3.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-11-06T10:50:20", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "SLB270521C00050000", "bid": 5.5, "bid_size": 65.0, "ask": 6.25, "ask_size": 554.0, "iv": 0.3803, "open_interest": 20.0, "volume": 0.0, "delta": 0.5783, "gamma": 0.0296, "vega": 0.1412, "theta": -0.0126, "rho": 0.1238, "theo": 5.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-05T12:03:43", "percent_change": 0.0, "prev_day_close": 5.67500019073486}, {"option": "SLB270521P00050000", "bid": 4.4, "bid_size": 309.0, "ask": 5.25, "ask_size": 398.0, "iv": 0.3625, "open_interest": 19.0, "volume": 0.0, "delta": -0.4301, "gamma": 0.0308, "vega": 0.1413, "theta": -0.0132, "rho": -0.1092, "theo": 4.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.31, "last_trade_time": "2026-10-05T14:51:45", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SLB270521C00052500", "bid": 4.35, "bid_size": 146.0, "ask": 5.05, "ask_size": 596.0, "iv": 0.3725, "open_interest": 11.0, "volume": 0.0, "delta": 0.5051, "gamma": 0.0304, "vega": 0.1441, "theta": -0.0129, "rho": 0.11, "theo": 4.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T10:23:05", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "SLB270521P00052500", "bid": 5.75, "bid_size": 241.0, "ask": 7.05, "ask_size": 381.0, "iv": 0.3742, "open_interest": 10.0, "volume": 0.0, "delta": -0.5065, "gamma": 0.0317, "vega": 0.1432, "theta": -0.0133, "rho": -0.1259, "theo": 6.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-10-14T11:45:05", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SLB270521C00055000", "bid": 3.35, "bid_size": 437.0, "ask": 4.6, "ask_size": 700.0, "iv": 0.3848, "open_interest": 29.0, "volume": 0.0, "delta": 0.4347, "gamma": 0.03, "vega": 0.1423, "theta": -0.0128, "rho": 0.0961, "theo": 3.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-30T15:08:49", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SLB270521P00055000", "bid": 7.3, "bid_size": 244.0, "ask": 8.15, "ask_size": 215.0, "iv": 0.3559, "open_interest": 0.0, "volume": 3.0, "delta": -0.5801, "gamma": 0.0314, "vega": 0.1401, "theta": -0.0129, "rho": -0.1406, "theo": 7.7663, "change": -0.15, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T12:55:30", "percent_change": -1.91083, "prev_day_close": 7.84999990463257}, {"option": "SLB270521C00057500", "bid": 2.66, "bid_size": 403.0, "ask": 3.45, "ask_size": 713.0, "iv": 0.373, "open_interest": 8.0, "volume": 0.0, "delta": 0.3692, "gamma": 0.0288, "vega": 0.1366, "theta": -0.0123, "rho": 0.0826, "theo": 2.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-11-04T11:33:47", "percent_change": 0.0, "prev_day_close": 2.96499991416931}, {"option": "SLB270521P00057500", "bid": 9.0, "bid_size": 203.0, "ask": 9.9, "ask_size": 203.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.0302, "vega": 0.1328, "theta": -0.0122, "rho": -0.1523, "theo": 9.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SLB270521C00060000", "bid": 2.08, "bid_size": 117.0, "ask": 2.34, "ask_size": 1.0, "iv": 0.3554, "open_interest": 217.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.027, "vega": 0.1279, "theta": -0.0116, "rho": 0.07, "theo": 2.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-05T12:16:04", "percent_change": 0.0, "prev_day_close": 2.33499991893768}, {"option": "SLB270521P00060000", "bid": 10.9, "bid_size": 120.0, "ask": 11.75, "ask_size": 123.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.7108, "gamma": 0.0284, "vega": 0.1226, "theta": -0.0111, "rho": -0.1605, "theo": 11.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5249996185303}, {"option": "SLB270521C00065000", "bid": 1.22, "bid_size": 341.0, "ask": 1.49, "ask_size": 16.0, "iv": 0.3575, "open_interest": 28.0, "volume": 0.0, "delta": 0.2131, "gamma": 0.0221, "vega": 0.1058, "theta": -0.0096, "rho": 0.0488, "theo": 1.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-06T12:06:04", "percent_change": 0.0, "prev_day_close": 1.4549999833107}, {"option": "SLB270521P00065000", "bid": 14.7, "bid_size": 81.0, "ask": 16.5, "ask_size": 87.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": -0.815, "gamma": 0.024, "vega": 0.0945, "theta": -0.0088, "rho": -0.1592, "theo": 15.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "SLB270521C00070000", "bid": 0.73, "bid_size": 112.0, "ask": 1.0, "ask_size": 19.0, "iv": 0.3652, "open_interest": 3.0, "volume": 0.0, "delta": 0.143, "gamma": 0.017, "vega": 0.0826, "theta": -0.0075, "rho": 0.0331, "theo": 0.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-08T15:15:46", "percent_change": 0.0, "prev_day_close": 0.905000030994415}, {"option": "SLB270521P00070000", "bid": 19.3, "bid_size": 77.0, "ask": 21.3, "ask_size": 77.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.0188, "vega": 0.0645, "theta": -0.0061, "rho": -0.1283, "theo": 20.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "SLB270521C00075000", "bid": 0.41, "bid_size": 179.0, "ask": 1.13, "ask_size": 785.0, "iv": 0.4042, "open_interest": 7.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0126, "vega": 0.0618, "theta": -0.0056, "rho": 0.022, "theo": 0.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T10:14:41", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "SLB270521P00075000", "bid": 24.25, "bid_size": 100.0, "ask": 25.85, "ask_size": 102.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0127, "vega": 0.0364, "theta": -0.0028, "rho": -0.0973, "theo": 24.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "SLB270521C00080000", "bid": 0.27, "bid_size": 90.0, "ask": 0.52, "ask_size": 238.0, "iv": 0.3866, "open_interest": 2.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.009, "vega": 0.045, "theta": -0.0041, "rho": 0.0144, "theo": 0.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-10-23T15:50:28", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "SLB270521P00080000", "bid": 28.0, "bid_size": 67.0, "ask": 31.65, "ask_size": 83.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0071, "vega": 0.0176, "theta": 0.0, "rho": -0.0756, "theo": 29.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "SLB270617C00025000", "bid": 24.2, "bid_size": 105.0, "ask": 26.85, "ask_size": 82.0, "iv": 0.515, "open_interest": 1.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0019, "vega": 0.0062, "theta": 0.0, "rho": 0.0328, "theo": 25.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.01, "last_trade_time": "2026-10-27T15:40:09", "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "SLB270617P00025000", "bid": 0.02, "bid_size": 98.0, "ask": 0.18, "ask_size": 376.0, "iv": 0.455, "open_interest": 3.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0022, "vega": 0.015, "theta": -0.0015, "rho": -0.005, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-19T12:48:45", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "SLB270617C00027500", "bid": 21.25, "bid_size": 178.0, "ask": 24.4, "ask_size": 122.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0037, "vega": 0.0177, "theta": 0.0, "rho": 0.087, "theo": 23.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-24T14:11:58", "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "SLB270617P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 360.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0034, "vega": 0.0224, "theta": -0.0021, "rho": -0.008, "theo": 0.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "SLB270617C00030000", "bid": 19.4, "bid_size": 452.0, "ask": 21.35, "ask_size": 268.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.005, "vega": 0.0296, "theta": 0.0, "rho": 0.1457, "theo": 20.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.33, "last_trade_time": "2026-08-04T09:53:29", "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "SLB270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 222.0, "iv": 0.4118, "open_interest": 3.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0051, "vega": 0.0324, "theta": -0.0029, "rho": -0.0126, "theo": 0.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-28T13:17:22", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "SLB270617C00032500", "bid": 17.1, "bid_size": 396.0, "ask": 19.15, "ask_size": 255.0, "iv": 0.3244, "open_interest": 14.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0071, "vega": 0.042, "theta": 0.0, "rho": 0.1608, "theo": 18.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.45, "last_trade_time": "2026-07-22T14:18:05", "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "SLB270617P00032500", "bid": 0.36, "bid_size": 24.0, "ask": 0.48, "ask_size": 55.0, "iv": 0.4019, "open_interest": 257.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0075, "vega": 0.0452, "theta": -0.004, "rho": -0.0192, "theo": 0.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T10:51:26", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "SLB270617C00035000", "bid": 14.8, "bid_size": 398.0, "ask": 16.95, "ask_size": 271.0, "iv": 0.3328, "open_interest": 8.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.01, "vega": 0.0568, "theta": -0.0017, "rho": 0.1663, "theo": 16.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.57, "last_trade_time": "2026-08-21T11:50:28", "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "SLB270617P00035000", "bid": 0.56, "bid_size": 83.0, "ask": 0.74, "ask_size": 80.0, "iv": 0.3894, "open_interest": 403.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0104, "vega": 0.0608, "theta": -0.0052, "rho": -0.0283, "theo": 0.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-27T14:20:17", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "SLB270617C00037500", "bid": 12.95, "bid_size": 635.0, "ask": 14.8, "ask_size": 403.0, "iv": 0.357, "open_interest": 120.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0134, "vega": 0.0745, "theta": -0.0036, "rho": 0.1689, "theo": 14.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.52, "last_trade_time": "2026-08-14T15:46:30", "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "SLB270617P00037500", "bid": 0.89, "bid_size": 76.0, "ask": 1.38, "ask_size": 1584.0, "iv": 0.3985, "open_interest": 781.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0138, "vega": 0.0784, "theta": -0.0065, "rho": -0.0405, "theo": 0.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-29T15:07:54", "percent_change": 0.0, "prev_day_close": 1.04499998688698}, {"option": "SLB270617C00040000", "bid": 11.1, "bid_size": 706.0, "ask": 12.65, "ask_size": 365.0, "iv": 0.3528, "open_interest": 70.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0171, "vega": 0.0951, "theta": -0.0055, "rho": 0.1672, "theo": 12.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-21T09:48:39", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "SLB270617P00040000", "bid": 1.35, "bid_size": 40.0, "ask": 1.62, "ask_size": 477.0, "iv": 0.3752, "open_interest": 1457.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0175, "vega": 0.0969, "theta": -0.0079, "rho": -0.0558, "theo": 1.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-04T10:20:06", "percent_change": 0.0, "prev_day_close": 1.5450000166893}, {"option": "SLB270617C00042500", "bid": 9.3, "bid_size": 760.0, "ask": 10.9, "ask_size": 487.0, "iv": 0.3554, "open_interest": 196.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.0208, "vega": 0.113, "theta": -0.0073, "rho": 0.1627, "theo": 10.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.97, "last_trade_time": "2026-09-21T10:31:58", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "SLB270617P00042500", "bid": 1.87, "bid_size": 738.0, "ask": 2.16, "ask_size": 38.0, "iv": 0.3604, "open_interest": 3625.0, "volume": 45.0, "delta": -0.2234, "gamma": 0.0212, "vega": 0.1148, "theta": -0.0092, "rho": -0.0737, "theo": 2.0872, "change": -0.02, "open": 2.08, "high": 2.1, "low": 2.03, "tick": "no_change", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T14:39:22", "percent_change": -0.970874, "prev_day_close": 2.06000000238419}, {"option": "SLB270617C00045000", "bid": 8.55, "bid_size": 178.0, "ask": 9.1, "ask_size": 543.0, "iv": 0.3816, "open_interest": 221.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.0242, "vega": 0.1289, "theta": -0.0089, "rho": 0.155, "theo": 8.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-02T11:22:01", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SLB270617P00045000", "bid": 2.72, "bid_size": 282.0, "ask": 3.0, "ask_size": 98.0, "iv": 0.3597, "open_interest": 408.0, "volume": 2.0, "delta": -0.2867, "gamma": 0.0246, "vega": 0.1306, "theta": -0.0103, "rho": -0.0936, "theo": 2.8879, "change": -0.06, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T10:54:15", "percent_change": -2.0979, "prev_day_close": 2.85999989509582}, {"option": "SLB270617C00047500", "bid": 6.95, "bid_size": 870.0, "ask": 7.7, "ask_size": 578.0, "iv": 0.3741, "open_interest": 1582.0, "volume": 0.0, "delta": 0.6518, "gamma": 0.0268, "vega": 0.1414, "theta": -0.0102, "rho": 0.1446, "theo": 7.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-04T10:11:21", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SLB270617P00047500", "bid": 3.65, "bid_size": 259.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.351, "open_interest": 1331.0, "volume": 5.0, "delta": -0.3557, "gamma": 0.0274, "vega": 0.1427, "theta": -0.0111, "rho": -0.1144, "theo": 3.8815, "change": -0.125, "open": 3.8, "high": 3.8, "low": 3.75, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T12:51:30", "percent_change": -3.22581, "prev_day_close": 3.875}, {"option": "SLB270617C00050000", "bid": 5.75, "bid_size": 378.0, "ask": 6.3, "ask_size": 758.0, "iv": 0.3691, "open_interest": 1188.0, "volume": 0.0, "delta": 0.5812, "gamma": 0.0285, "vega": 0.1494, "theta": -0.011, "rho": 0.1322, "theo": 5.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-11-06T13:46:06", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SLB270617P00050000", "bid": 4.8, "bid_size": 308.0, "ask": 5.25, "ask_size": 551.0, "iv": 0.353, "open_interest": 3979.0, "volume": 0.0, "delta": -0.4278, "gamma": 0.0292, "vega": 0.1501, "theta": -0.0115, "rho": -0.1343, "theo": 5.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T10:13:06", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "SLB270617C00052500", "bid": 4.65, "bid_size": 467.0, "ask": 5.35, "ask_size": 1050.0, "iv": 0.3713, "open_interest": 510.0, "volume": 0.0, "delta": 0.511, "gamma": 0.0292, "vega": 0.1526, "theta": -0.0114, "rho": 0.1187, "theo": 4.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T11:24:49", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "SLB270617P00052500", "bid": 6.15, "bid_size": 304.0, "ask": 6.95, "ask_size": 809.0, "iv": 0.3609, "open_interest": 845.0, "volume": 1.0, "delta": -0.5, "gamma": 0.0301, "vega": 0.1524, "theta": -0.0115, "rho": -0.1531, "theo": 6.458, "change": -0.35, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T12:51:33", "percent_change": -5.34351, "prev_day_close": 6.55000019073486}, {"option": "SLB270617C00055000", "bid": 3.75, "bid_size": 106.0, "ask": 4.25, "ask_size": 888.0, "iv": 0.3648, "open_interest": 691.0, "volume": 1.0, "delta": 0.4436, "gamma": 0.0289, "vega": 0.1513, "theta": -0.0115, "rho": 0.1049, "theo": 3.8431, "change": 0.1, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T13:05:38", "percent_change": 2.53165, "prev_day_close": 3.94999992847443}, {"option": "SLB270617P00055000", "bid": 7.65, "bid_size": 227.0, "ask": 8.65, "ask_size": 589.0, "iv": 0.3628, "open_interest": 273.0, "volume": 0.0, "delta": -0.5697, "gamma": 0.03, "vega": 0.1499, "theta": -0.0111, "rho": -0.1678, "theo": 8.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-02T13:41:03", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "SLB270617C00057500", "bid": 3.0, "bid_size": 58.0, "ask": 3.2, "ask_size": 30.0, "iv": 0.355, "open_interest": 1642.0, "volume": 1.0, "delta": 0.3809, "gamma": 0.0279, "vega": 0.1461, "theta": -0.0112, "rho": 0.0914, "theo": 3.0948, "change": -0.09, "open": 3.21, "high": 3.21, "low": 3.21, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-11-09T12:30:00", "percent_change": -2.72727, "prev_day_close": 3.30000007152557}, {"option": "SLB270617P00057500", "bid": 9.25, "bid_size": 312.0, "ask": 10.25, "ask_size": 793.0, "iv": 0.3542, "open_interest": 1567.0, "volume": 0.0, "delta": -0.6351, "gamma": 0.0291, "vega": 0.1432, "theta": -0.0103, "rho": -0.1797, "theo": 9.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.41, "last_trade_time": "2026-11-03T12:03:04", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SLB270617C00060000", "bid": 2.31, "bid_size": 660.0, "ask": 2.63, "ask_size": 97.0, "iv": 0.3544, "open_interest": 1785.0, "volume": 0.0, "delta": 0.3242, "gamma": 0.0262, "vega": 0.138, "theta": -0.0107, "rho": 0.0788, "theo": 2.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T13:55:07", "percent_change": 0.0, "prev_day_close": 2.49000000953674}, {"option": "SLB270617P00060000", "bid": 11.1, "bid_size": 208.0, "ask": 12.05, "ask_size": 197.0, "iv": 0.3511, "open_interest": 47.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0277, "vega": 0.1328, "theta": -0.0094, "rho": -0.1875, "theo": 11.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.85, "last_trade_time": "2026-09-11T11:55:19", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "SLB270617C00062500", "bid": 1.87, "bid_size": 183.0, "ask": 2.09, "ask_size": 43.0, "iv": 0.3558, "open_interest": 530.0, "volume": 8.0, "delta": 0.2739, "gamma": 0.0242, "vega": 0.1279, "theta": -0.01, "rho": 0.0674, "theo": 1.9896, "change": 0.125, "open": 2.13, "high": 2.13, "low": 2.11, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T12:23:05", "percent_change": 6.26566, "prev_day_close": 1.99500006437302}, {"option": "SLB270617P00062500", "bid": 13.15, "bid_size": 190.0, "ask": 14.6, "ask_size": 193.0, "iv": 0.3767, "open_interest": 49.0, "volume": 0.0, "delta": -0.7489, "gamma": 0.026, "vega": 0.1196, "theta": -0.0082, "rho": -0.1873, "theo": 13.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-09-11T10:42:12", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "SLB270617C00065000", "bid": 1.44, "bid_size": 471.0, "ask": 1.66, "ask_size": 21.0, "iv": 0.3544, "open_interest": 1673.0, "volume": 20.0, "delta": 0.2301, "gamma": 0.022, "vega": 0.1169, "theta": -0.0091, "rho": 0.0573, "theo": 1.5921, "change": -0.1, "open": 1.72, "high": 1.72, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:44:51", "percent_change": -5.88235, "prev_day_close": 1.69999998807907}, {"option": "SLB270617P00065000", "bid": 15.1, "bid_size": 212.0, "ask": 16.95, "ask_size": 175.0, "iv": 0.3847, "open_interest": 22.0, "volume": 0.0, "delta": -0.7969, "gamma": 0.0241, "vega": 0.1064, "theta": -0.0071, "rho": -0.1804, "theo": 15.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-09-03T12:20:52", "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "SLB270617C00070000", "bid": 0.93, "bid_size": 202.0, "ask": 1.09, "ask_size": 20.0, "iv": 0.3605, "open_interest": 1911.0, "volume": 2.0, "delta": 0.1607, "gamma": 0.0175, "vega": 0.0944, "theta": -0.0074, "rho": 0.0405, "theo": 1.0216, "change": -0.085, "open": 1.07, "high": 1.07, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:38:47", "percent_change": -7.48899, "prev_day_close": 1.13500002026558}, {"option": "SLB270617P00070000", "bid": 19.55, "bid_size": 143.0, "ask": 21.25, "ask_size": 166.0, "iv": 0.3874, "open_interest": 1.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0199, "vega": 0.0759, "theta": -0.0046, "rho": -0.1555, "theo": 20.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-09-03T12:20:52", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SLB270617C00075000", "bid": 0.55, "bid_size": 348.0, "ask": 0.88, "ask_size": 1329.0, "iv": 0.3736, "open_interest": 723.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0134, "vega": 0.0739, "theta": -0.0058, "rho": 0.0285, "theo": 0.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T14:50:33", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "SLB270617P00075000", "bid": 24.05, "bid_size": 88.0, "ask": 25.8, "ask_size": 88.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0145, "vega": 0.0472, "theta": -0.0014, "rho": -0.1113, "theo": 24.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8249998092651}, {"option": "SLB270617C00080000", "bid": 0.36, "bid_size": 60.0, "ask": 0.65, "ask_size": 606.0, "iv": 0.3839, "open_interest": 122.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0101, "vega": 0.0563, "theta": -0.0045, "rho": 0.0198, "theo": 0.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-10-16T11:06:44", "percent_change": 0.0, "prev_day_close": 0.49499998986721}, {"option": "SLB270617P00080000", "bid": 29.25, "bid_size": 100.0, "ask": 31.25, "ask_size": 104.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0088, "vega": 0.0227, "theta": 0.0, "rho": -0.0825, "theo": 29.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.94, "last_trade_time": "2026-08-31T10:18:58", "percent_change": 0.0, "prev_day_close": 29.7749996185303}, {"option": "SLB270617C00085000", "bid": 0.1, "bid_size": 858.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.3669, "open_interest": 3.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0075, "vega": 0.0426, "theta": -0.0034, "rho": 0.0138, "theo": 0.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-30T15:42:04", "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "SLB270617P00085000", "bid": 32.6, "bid_size": 61.0, "ask": 36.0, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0045, "vega": 0.0097, "theta": 0.0, "rho": -0.0673, "theo": 34.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "SLB270917C00025000", "bid": 23.5, "bid_size": 392.0, "ask": 27.9, "ask_size": 249.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0032, "vega": 0.0218, "theta": 0.0, "rho": 0.1063, "theo": 25.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "SLB270917P00025000", "bid": 0.01, "bid_size": 545.0, "ask": 0.35, "ask_size": 503.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0029, "vega": 0.0269, "theta": -0.0018, "rho": -0.0118, "theo": 0.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SLB270917C00027500", "bid": 21.0, "bid_size": 394.0, "ask": 25.1, "ask_size": 237.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0041, "vega": 0.0355, "theta": 0.0, "rho": 0.1636, "theo": 23.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "SLB270917P00027500", "bid": 0.04, "bid_size": 511.0, "ask": 2.69, "ask_size": 947.0, "iv": 0.6103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0043, "vega": 0.0382, "theta": -0.0025, "rho": -0.0182, "theo": 0.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.354999996721745}, {"option": "SLB270917C00030000", "bid": 19.85, "bid_size": 398.0, "ask": 21.95, "ask_size": 271.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0058, "vega": 0.0492, "theta": -0.0001, "rho": 0.1886, "theo": 21.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "SLB270917P00030000", "bid": 0.4, "bid_size": 267.0, "ask": 0.63, "ask_size": 431.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.006, "vega": 0.052, "theta": -0.0033, "rho": -0.027, "theo": 0.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.530000016093254}, {"option": "SLB270917C00032500", "bid": 17.6, "bid_size": 388.0, "ask": 20.75, "ask_size": 270.0, "iv": 0.4482, "open_interest": 1.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0079, "vega": 0.0652, "theta": -0.0014, "rho": 0.2155, "theo": 18.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-11-04T09:31:13", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SLB270917P00032500", "bid": 0.64, "bid_size": 108.0, "ask": 0.85, "ask_size": 222.0, "iv": 0.3969, "open_interest": 33.0, "volume": 3.0, "delta": -0.0798, "gamma": 0.0081, "vega": 0.0683, "theta": -0.0042, "rho": -0.0386, "theo": 0.7587, "change": -0.115, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T12:31:24", "percent_change": -14.4654, "prev_day_close": 0.794999986886978}, {"option": "SLB270917C00035000", "bid": 14.65, "bid_size": 437.0, "ask": 18.3, "ask_size": 292.0, "iv": 0.3543, "open_interest": 6.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0103, "vega": 0.0831, "theta": -0.0027, "rho": 0.2244, "theo": 16.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.37, "last_trade_time": "2026-10-29T12:05:07", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "SLB270917P00035000", "bid": 0.97, "bid_size": 115.0, "ask": 1.2, "ask_size": 159.0, "iv": 0.388, "open_interest": 136.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0106, "vega": 0.0864, "theta": -0.0052, "rho": -0.0533, "theo": 1.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T15:38:17", "percent_change": 0.0, "prev_day_close": 1.14000001549721}, {"option": "SLB270917C00037500", "bid": 13.5, "bid_size": 580.0, "ask": 15.5, "ask_size": 384.0, "iv": 0.3538, "open_interest": 3.0, "volume": 0.0, "delta": 0.856, "gamma": 0.0129, "vega": 0.1022, "theta": -0.0041, "rho": 0.2262, "theo": 14.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.66, "last_trade_time": "2026-10-23T10:16:07", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "SLB270917P00037500", "bid": 1.41, "bid_size": 130.0, "ask": 1.67, "ask_size": 424.0, "iv": 0.381, "open_interest": 1110.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0132, "vega": 0.1055, "theta": -0.0062, "rho": -0.0713, "theo": 1.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-02T15:03:45", "percent_change": 0.0, "prev_day_close": 1.41000002622604}, {"option": "SLB270917C00040000", "bid": 12.8, "bid_size": 72.0, "ask": 13.65, "ask_size": 389.0, "iv": 0.3994, "open_interest": 8.0, "volume": 2.0, "delta": 0.813, "gamma": 0.0156, "vega": 0.1214, "theta": -0.0054, "rho": 0.2241, "theo": 12.9448, "change": -0.315, "open": 12.26, "high": 12.26, "low": 12.26, "tick": "no_change", "last_trade_price": 12.26, "last_trade_time": "2026-11-09T09:49:59", "percent_change": -2.50497, "prev_day_close": 12.5749998092651}, {"option": "SLB270917P00040000", "bid": 1.79, "bid_size": 1059.0, "ask": 2.28, "ask_size": 427.0, "iv": 0.3679, "open_interest": 463.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0159, "vega": 0.1244, "theta": -0.0072, "rho": -0.0921, "theo": 2.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-06T10:43:00", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "SLB270917C00042500", "bid": 9.95, "bid_size": 599.0, "ask": 11.95, "ask_size": 386.0, "iv": 0.35, "open_interest": 7.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0181, "vega": 0.1393, "theta": -0.0067, "rho": 0.2184, "theo": 11.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-10-30T14:15:10", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "SLB270917P00042500", "bid": 2.7, "bid_size": 40.0, "ask": 3.15, "ask_size": 874.0, "iv": 0.3759, "open_interest": 332.0, "volume": 0.0, "delta": -0.2408, "gamma": 0.0185, "vega": 0.1419, "theta": -0.0081, "rho": -0.1146, "theo": 2.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-11-06T12:59:54", "percent_change": 0.0, "prev_day_close": 2.78999996185303}, {"option": "SLB270917C00045000", "bid": 9.5, "bid_size": 488.0, "ask": 10.25, "ask_size": 460.0, "iv": 0.3788, "open_interest": 158.0, "volume": 2.0, "delta": 0.7108, "gamma": 0.0203, "vega": 0.1549, "theta": -0.0078, "rho": 0.2096, "theo": 9.7025, "change": -0.71, "open": 8.84, "high": 8.84, "low": 8.84, "tick": "no_change", "last_trade_price": 8.84, "last_trade_time": "2026-11-09T09:49:59", "percent_change": -7.43456, "prev_day_close": 9.55000019073486}, {"option": "SLB270917P00045000", "bid": 3.5, "bid_size": 350.0, "ask": 4.0, "ask_size": 987.0, "iv": 0.3678, "open_interest": 1025.0, "volume": 5.0, "delta": -0.2953, "gamma": 0.0208, "vega": 0.1571, "theta": -0.0088, "rho": -0.1388, "theo": 3.747, "change": 0.27, "open": 3.82, "high": 3.82, "low": 3.82, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-11-09T09:31:32", "percent_change": 7.60564, "prev_day_close": 3.54999995231628}, {"option": "SLB270917C00047500", "bid": 7.3, "bid_size": 735.0, "ask": 8.85, "ask_size": 422.0, "iv": 0.3502, "open_interest": 24.0, "volume": 0.0, "delta": 0.6544, "gamma": 0.0221, "vega": 0.1672, "theta": -0.0086, "rho": 0.1982, "theo": 8.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-10-22T12:21:17", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SLB270917P00047500", "bid": 4.4, "bid_size": 669.0, "ask": 5.1, "ask_size": 813.0, "iv": 0.3621, "open_interest": 1295.0, "volume": 0.0, "delta": -0.3532, "gamma": 0.0227, "vega": 0.1687, "theta": -0.0094, "rho": -0.1627, "theo": 4.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-03T12:01:55", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SLB270917C00050000", "bid": 6.8, "bid_size": 619.0, "ask": 7.6, "ask_size": 786.0, "iv": 0.3687, "open_interest": 140.0, "volume": 12.0, "delta": 0.5966, "gamma": 0.0234, "vega": 0.1756, "theta": -0.0092, "rho": 0.1849, "theo": 7.0853, "change": 0.125, "open": 7.0, "high": 7.2, "low": 7.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T14:39:32", "percent_change": 1.76678, "prev_day_close": 7.07500004768372}, {"option": "SLB270917P00050000", "bid": 5.6, "bid_size": 411.0, "ask": 6.5, "ask_size": 749.0, "iv": 0.3651, "open_interest": 460.0, "volume": 0.0, "delta": -0.4129, "gamma": 0.0242, "vega": 0.1763, "theta": -0.0098, "rho": -0.1852, "theo": 5.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.26, "last_trade_time": "2026-10-23T10:58:30", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SLB270917C00052500", "bid": 5.8, "bid_size": 394.0, "ask": 6.5, "ask_size": 797.0, "iv": 0.3684, "open_interest": 94.0, "volume": 2.0, "delta": 0.5389, "gamma": 0.0241, "vega": 0.1801, "theta": -0.0096, "rho": 0.1704, "theo": 6.0067, "change": 0.2, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T15:38:30", "percent_change": 3.38983, "prev_day_close": 5.90000009536743}, {"option": "SLB270917P00052500", "bid": 7.0, "bid_size": 261.0, "ask": 8.0, "ask_size": 621.0, "iv": 0.3681, "open_interest": 245.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0252, "vega": 0.1798, "theta": -0.0099, "rho": -0.206, "theo": 7.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.89, "last_trade_time": "2026-10-22T14:32:33", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "SLB270917C00055000", "bid": 4.75, "bid_size": 616.0, "ask": 5.55, "ask_size": 870.0, "iv": 0.3636, "open_interest": 130.0, "volume": 0.0, "delta": 0.4828, "gamma": 0.0243, "vega": 0.181, "theta": -0.0098, "rho": 0.1563, "theo": 5.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-04T13:14:38", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "SLB270917P00055000", "bid": 8.35, "bid_size": 369.0, "ask": 9.2, "ask_size": 265.0, "iv": 0.3535, "open_interest": 67.0, "volume": 2.0, "delta": -0.5323, "gamma": 0.0256, "vega": 0.1795, "theta": -0.0098, "rho": -0.2254, "theo": 8.8785, "change": 0.77, "open": 9.77, "high": 9.77, "low": 9.77, "tick": "no_change", "last_trade_price": 9.77, "last_trade_time": "2026-11-09T09:49:59", "percent_change": 8.55556, "prev_day_close": 9.0}, {"option": "SLB270917C00057500", "bid": 3.85, "bid_size": 1328.0, "ask": 4.6, "ask_size": 800.0, "iv": 0.3561, "open_interest": 543.0, "volume": 0.0, "delta": 0.4294, "gamma": 0.024, "vega": 0.1785, "theta": -0.0097, "rho": 0.1408, "theo": 4.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-23T10:37:38", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "SLB270917P00057500", "bid": 9.95, "bid_size": 287.0, "ask": 11.1, "ask_size": 341.0, "iv": 0.3579, "open_interest": 8.0, "volume": 0.0, "delta": -0.5894, "gamma": 0.0256, "vega": 0.1748, "theta": -0.0094, "rho": -0.2389, "theo": 10.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-08-27T12:54:26", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "SLB270917C00060000", "bid": 3.25, "bid_size": 634.0, "ask": 4.0, "ask_size": 938.0, "iv": 0.3605, "open_interest": 109.0, "volume": 0.0, "delta": 0.3795, "gamma": 0.0232, "vega": 0.173, "theta": -0.0094, "rho": 0.1259, "theo": 3.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-28T14:25:49", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "SLB270917P00060000", "bid": 11.75, "bid_size": 252.0, "ask": 12.85, "ask_size": 320.0, "iv": 0.357, "open_interest": 89.0, "volume": 0.0, "delta": -0.6437, "gamma": 0.0251, "vega": 0.1671, "theta": -0.0089, "rho": -0.2476, "theo": 12.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T10:48:17", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SLB270917C00062500", "bid": 2.74, "bid_size": 575.0, "ask": 3.1, "ask_size": 38.0, "iv": 0.3531, "open_interest": 362.0, "volume": 3.0, "delta": 0.3336, "gamma": 0.0222, "vega": 0.1653, "theta": -0.0091, "rho": 0.1118, "theo": 3.001, "change": 0.095, "open": 3.1, "high": 3.15, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T12:17:11", "percent_change": 3.1614, "prev_day_close": 3.00499999523163}, {"option": "SLB270917P00062500", "bid": 13.65, "bid_size": 237.0, "ask": 14.75, "ask_size": 258.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": -0.6943, "gamma": 0.0243, "vega": 0.1557, "theta": -0.0083, "rho": -0.2499, "theo": 14.2172, "change": 0.0, "open": 0.0, "high": 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": "SLB270917C00065000", "bid": 2.22, "bid_size": 754.0, "ask": 2.6, "ask_size": 56.0, "iv": 0.3517, "open_interest": 530.0, "volume": 0.0, "delta": 0.2918, "gamma": 0.021, "vega": 0.157, "theta": -0.0086, "rho": 0.0992, "theo": 2.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T11:04:31", "percent_change": 0.0, "prev_day_close": 2.55499994754791}, {"option": "SLB270917P00065000", "bid": 15.7, "bid_size": 245.0, "ask": 17.35, "ask_size": 244.0, "iv": 0.3792, "open_interest": 90.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0234, "vega": 0.1444, "theta": -0.0076, "rho": -0.2517, "theo": 16.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-11-04T10:48:17", "percent_change": 0.0, "prev_day_close": 16.0750002861023}, {"option": "SLB270917C00070000", "bid": 1.56, "bid_size": 786.0, "ask": 1.84, "ask_size": 67.0, "iv": 0.355, "open_interest": 570.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0181, "vega": 0.1354, "theta": -0.0075, "rho": 0.0761, "theo": 1.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-06T15:55:29", "percent_change": 0.0, "prev_day_close": 1.63499999046326}, {"option": "SLB270917P00070000", "bid": 19.75, "bid_size": 77.0, "ask": 22.05, "ask_size": 87.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0214, "vega": 0.112, "theta": -0.0062, "rho": -0.2204, "theo": 20.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "SLB270917C00075000", "bid": 1.08, "bid_size": 505.0, "ask": 1.54, "ask_size": 1146.0, "iv": 0.3678, "open_interest": 148.0, "volume": 0.0, "delta": 0.1658, "gamma": 0.0151, "vega": 0.114, "theta": -0.0063, "rho": 0.0578, "theo": 1.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T13:03:14", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SLB270917P00075000", "bid": 24.3, "bid_size": 82.0, "ask": 26.1, "ask_size": 87.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0181, "vega": 0.0764, "theta": -0.0043, "rho": -0.1756, "theo": 25.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "SLB270917C00080000", "bid": 0.75, "bid_size": 526.0, "ask": 1.13, "ask_size": 1364.0, "iv": 0.3708, "open_interest": 397.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0123, "vega": 0.0939, "theta": -0.0052, "rho": 0.0436, "theo": 0.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T14:37:29", "percent_change": 0.0, "prev_day_close": 1.01000002026558}, {"option": "SLB270917P00080000", "bid": 28.2, "bid_size": 113.0, "ask": 31.6, "ask_size": 91.0, "iv": 0.385, "open_interest": 5.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.013, "vega": 0.045, "theta": -0.0014, "rho": -0.1243, "theo": 29.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.16, "last_trade_time": "2026-09-17T10:39:35", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "SLB270917C00085000", "bid": 0.52, "bid_size": 202.0, "ask": 0.88, "ask_size": 670.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0099, "vega": 0.0762, "theta": -0.0042, "rho": 0.0327, "theo": 0.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "SLB270917P00085000", "bid": 33.3, "bid_size": 102.0, "ask": 37.0, "ask_size": 106.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0076, "vega": 0.0213, "theta": 0.0, "rho": -0.0867, "theo": 34.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7250003814697}, {"option": "SLB271217C00027500", "bid": 22.05, "bid_size": 238.0, "ask": 24.3, "ask_size": 169.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0046, "vega": 0.0475, "theta": 0.0, "rho": 0.1809, "theo": 23.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "SLB271217P00027500", "bid": 0.22, "bid_size": 432.0, "ask": 0.58, "ask_size": 28.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0047, "vega": 0.052, "theta": -0.0025, "rho": -0.0305, "theo": 0.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.484999999403954}, {"option": "SLB271217C00030000", "bid": 19.65, "bid_size": 243.0, "ask": 22.1, "ask_size": 157.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0062, "vega": 0.0648, "theta": -0.0004, "rho": 0.215, "theo": 21.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "SLB271217P00030000", "bid": 0.45, "bid_size": 383.0, "ask": 1.05, "ask_size": 586.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0064, "vega": 0.0683, "theta": -0.0032, "rho": -0.0433, "theo": 0.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.709999978542328}, {"option": "SLB271217C00032500", "bid": 17.0, "bid_size": 246.0, "ask": 20.6, "ask_size": 198.0, "iv": 0.3522, "open_interest": 8.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0081, "vega": 0.0835, "theta": -0.0015, "rho": 0.2435, "theo": 19.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.2, "last_trade_time": "2026-11-02T09:38:50", "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "SLB271217P00032500", "bid": 0.96, "bid_size": 42.0, "ask": 1.29, "ask_size": 194.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0084, "vega": 0.0867, "theta": -0.004, "rho": -0.0594, "theo": 1.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "SLB271217C00035000", "bid": 15.0, "bid_size": 243.0, "ask": 18.65, "ask_size": 198.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0102, "vega": 0.1033, "theta": -0.0026, "rho": 0.2705, "theo": 17.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "SLB271217P00035000", "bid": 1.17, "bid_size": 170.0, "ask": 1.69, "ask_size": 147.0, "iv": 0.3795, "open_interest": 3.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.0105, "vega": 0.1062, "theta": -0.0048, "rho": -0.0791, "theo": 1.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T12:12:06", "percent_change": 0.0, "prev_day_close": 1.35499995946884}, {"option": "SLB271217C00037500", "bid": 13.0, "bid_size": 243.0, "ask": 17.05, "ask_size": 221.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0124, "vega": 0.1234, "theta": -0.0037, "rho": 0.2783, "theo": 15.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SLB271217P00037500", "bid": 1.65, "bid_size": 165.0, "ask": 2.07, "ask_size": 10.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.1614, "gamma": 0.0127, "vega": 0.1262, "theta": -0.0056, "rho": -0.1022, "theo": 1.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.01999998092651}, {"option": "SLB271217C00040000", "bid": 12.7, "bid_size": 241.0, "ask": 14.25, "ask_size": 144.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0145, "vega": 0.1431, "theta": -0.0048, "rho": 0.2769, "theo": 13.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "SLB271217P00040000", "bid": 2.37, "bid_size": 126.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.3635, "open_interest": 10.0, "volume": 0.0, "delta": -0.2033, "gamma": 0.0149, "vega": 0.1455, "theta": -0.0064, "rho": -0.1281, "theo": 2.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-02T09:43:54", "percent_change": 0.0, "prev_day_close": 2.57000005245209}, {"option": "SLB271217C00042500", "bid": 10.0, "bid_size": 292.0, "ask": 13.4, "ask_size": 221.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.7532, "gamma": 0.0165, "vega": 0.161, "theta": -0.0058, "rho": 0.2704, "theo": 11.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SLB271217P00042500", "bid": 3.25, "bid_size": 139.0, "ask": 3.7, "ask_size": 405.0, "iv": 0.3693, "open_interest": 5.0, "volume": 0.0, "delta": -0.2495, "gamma": 0.0169, "vega": 0.1631, "theta": -0.0071, "rho": -0.1554, "theo": 3.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T12:40:20", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SLB271217C00045000", "bid": 10.3, "bid_size": 339.0, "ask": 11.05, "ask_size": 406.0, "iv": 0.3778, "open_interest": 53.0, "volume": 0.0, "delta": 0.7049, "gamma": 0.0182, "vega": 0.1762, "theta": -0.0066, "rho": 0.2608, "theo": 10.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-06T14:39:27", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SLB271217P00045000", "bid": 4.05, "bid_size": 106.0, "ask": 4.7, "ask_size": 153.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": -0.2987, "gamma": 0.0187, "vega": 0.178, "theta": -0.0076, "rho": -0.184, "theo": 4.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SLB271217C00047500", "bid": 7.6, "bid_size": 300.0, "ask": 10.65, "ask_size": 268.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.6548, "gamma": 0.0196, "vega": 0.1873, "theta": -0.0073, "rho": 0.2503, "theo": 9.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "SLB271217P00047500", "bid": 4.8, "bid_size": 181.0, "ask": 5.8, "ask_size": 147.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.0202, "vega": 0.1897, "theta": -0.0081, "rho": -0.2109, "theo": 5.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "SLB271217C00050000", "bid": 7.65, "bid_size": 384.0, "ask": 8.45, "ask_size": 402.0, "iv": 0.366, "open_interest": 2.0, "volume": 0.0, "delta": 0.6042, "gamma": 0.0206, "vega": 0.1965, "theta": -0.0078, "rho": 0.2353, "theo": 7.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.21, "last_trade_time": "2026-11-06T13:14:01", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SLB271217P00050000", "bid": 6.35, "bid_size": 92.0, "ask": 7.15, "ask_size": 189.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.4032, "gamma": 0.0214, "vega": 0.1977, "theta": -0.0083, "rho": -0.2384, "theo": 6.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "SLB271217C00052500", "bid": 6.55, "bid_size": 192.0, "ask": 7.35, "ask_size": 188.0, "iv": 0.362, "open_interest": 4.0, "volume": 0.0, "delta": 0.554, "gamma": 0.0212, "vega": 0.202, "theta": -0.0082, "rho": 0.2193, "theo": 6.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-11-02T09:47:52", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "SLB271217P00052500", "bid": 6.7, "bid_size": 183.0, "ask": 8.6, "ask_size": 161.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.4559, "gamma": 0.0222, "vega": 0.2021, "theta": -0.0085, "rho": -0.2635, "theo": 8.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0750002861023}, {"option": "SLB271217C00055000", "bid": 5.5, "bid_size": 228.0, "ask": 6.5, "ask_size": 326.0, "iv": 0.3599, "open_interest": 30.0, "volume": 0.0, "delta": 0.5052, "gamma": 0.0214, "vega": 0.204, "theta": -0.0084, "rho": 0.2034, "theo": 6.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-02T13:50:35", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "SLB271217P00055000", "bid": 8.1, "bid_size": 169.0, "ask": 10.55, "ask_size": 169.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.508, "gamma": 0.0228, "vega": 0.2028, "theta": -0.0085, "rho": -0.2848, "theo": 9.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "SLB271217C00057500", "bid": 4.8, "bid_size": 193.0, "ask": 5.9, "ask_size": 271.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.4584, "gamma": 0.0213, "vega": 0.2033, "theta": -0.0084, "rho": 0.1882, "theo": 5.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SLB271217P00057500", "bid": 10.2, "bid_size": 157.0, "ask": 11.9, "ask_size": 158.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": -0.5587, "gamma": 0.023, "vega": 0.1998, "theta": -0.0084, "rho": -0.2992, "theo": 11.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SLB271217C00060000", "bid": 4.0, "bid_size": 209.0, "ask": 5.0, "ask_size": 280.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.4145, "gamma": 0.0209, "vega": 0.1996, "theta": -0.0084, "rho": 0.1716, "theo": 4.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SLB271217P00060000", "bid": 12.35, "bid_size": 110.0, "ask": 13.65, "ask_size": 147.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.0229, "vega": 0.1942, "theta": -0.0081, "rho": -0.3088, "theo": 12.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "SLB271217C00062500", "bid": 3.45, "bid_size": 227.0, "ask": 4.3, "ask_size": 263.0, "iv": 0.3595, "open_interest": 2.0, "volume": 0.0, "delta": 0.3735, "gamma": 0.0203, "vega": 0.1941, "theta": -0.0082, "rho": 0.1565, "theo": 3.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SLB271217P00062500", "bid": 14.1, "bid_size": 132.0, "ask": 15.45, "ask_size": 139.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0226, "vega": 0.1858, "theta": -0.0077, "rho": -0.3174, "theo": 14.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "SLB271217C00065000", "bid": 2.97, "bid_size": 217.0, "ask": 4.7, "ask_size": 380.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.0195, "vega": 0.1874, "theta": -0.008, "rho": 0.1422, "theo": 3.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "SLB271217P00065000", "bid": 16.15, "bid_size": 105.0, "ask": 17.35, "ask_size": 133.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": -0.6967, "gamma": 0.0221, "vega": 0.1741, "theta": -0.0073, "rho": -0.3181, "theo": 16.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "SLB271217C00070000", "bid": 2.21, "bid_size": 181.0, "ask": 2.86, "ask_size": 332.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": 0.2698, "gamma": 0.0176, "vega": 0.1705, "theta": -0.0073, "rho": 0.1164, "theo": 2.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6049998998642}, {"option": "SLB271217P00070000", "bid": 20.35, "bid_size": 63.0, "ask": 22.55, "ask_size": 86.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0209, "vega": 0.1478, "theta": -0.0063, "rho": -0.3088, "theo": 20.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "SLB271217C00075000", "bid": 1.63, "bid_size": 189.0, "ask": 2.11, "ask_size": 226.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": 0.2156, "gamma": 0.0154, "vega": 0.1512, "theta": -0.0065, "rho": 0.0941, "theo": 1.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "SLB271217P00075000", "bid": 24.5, "bid_size": 76.0, "ask": 26.3, "ask_size": 87.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0195, "vega": 0.1168, "theta": -0.0053, "rho": -0.2674, "theo": 25.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "SLB271217C00080000", "bid": 1.2, "bid_size": 165.0, "ask": 1.67, "ask_size": 355.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.1721, "gamma": 0.0134, "vega": 0.1322, "theta": -0.0057, "rho": 0.0759, "theo": 1.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.53500002622604}, {"option": "SLB271217P00080000", "bid": 29.25, "bid_size": 82.0, "ask": 31.1, "ask_size": 91.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.0167, "vega": 0.0819, "theta": -0.0037, "rho": -0.209, "theo": 29.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "SLB280121C00017500", "bid": 30.5, "bid_size": 117.0, "ask": 34.3, "ask_size": 83.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.01, "theo": 32.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-08-31T10:43:40", "percent_change": 0.0, "prev_day_close": 33.2499990463257}, {"option": "SLB280121P00017500", "bid": 0.02, "bid_size": 136.0, "ask": 0.58, "ask_size": 1.0, "iv": 0.5751, "open_interest": 68.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.001, "vega": 0.0132, "theta": -0.0007, "rho": -0.006, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T09:32:18", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "SLB280121C00020000", "bid": 28.95, "bid_size": 90.0, "ask": 31.75, "ask_size": 88.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.001, "vega": 0.0037, "theta": 0.0, "rho": 0.0239, "theo": 30.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.75, "last_trade_time": "2026-10-29T10:12:42", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "SLB280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 1510.0, "iv": 0.5046, "open_interest": 351.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0016, "vega": 0.0204, "theta": -0.001, "rho": -0.0099, "theo": 0.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-12T12:11:32", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "SLB280121C00022500", "bid": 26.0, "bid_size": 148.0, "ask": 29.5, "ask_size": 148.0, "iv": 0.0, "open_interest": 83.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0026, "vega": 0.0211, "theta": 0.0, "rho": 0.1026, "theo": 28.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-08-07T12:37:49", "percent_change": 0.0, "prev_day_close": 28.375}, {"option": "SLB280121P00022500", "bid": 0.15, "bid_size": 90.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.4276, "open_interest": 210.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0024, "vega": 0.03, "theta": -0.0014, "rho": -0.0157, "theo": 0.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T15:56:12", "percent_change": 0.0, "prev_day_close": 0.235000006854534}, {"option": "SLB280121C00025000", "bid": 24.55, "bid_size": 349.0, "ask": 26.4, "ask_size": 455.0, "iv": 0.3184, "open_interest": 275.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0034, "vega": 0.0387, "theta": 0.0, "rho": 0.1761, "theo": 25.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T11:12:17", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "SLB280121P00025000", "bid": 0.11, "bid_size": 1585.0, "ask": 0.44, "ask_size": 79.0, "iv": 0.3941, "open_interest": 1085.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0035, "vega": 0.0422, "theta": -0.0019, "rho": -0.0238, "theo": 0.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T09:30:07", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "SLB280121C00027500", "bid": 22.15, "bid_size": 323.0, "ask": 24.25, "ask_size": 427.0, "iv": 0.34, "open_interest": 140.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0047, "vega": 0.0553, "theta": 0.0, "rho": 0.2167, "theo": 23.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-11-02T10:15:14", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "SLB280121P00027500", "bid": 0.48, "bid_size": 79.0, "ask": 1.1, "ask_size": 2133.0, "iv": 0.4453, "open_interest": 715.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0048, "vega": 0.0572, "theta": -0.0025, "rho": -0.0349, "theo": 0.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-16T14:28:03", "percent_change": 0.0, "prev_day_close": 0.545000001788139}, {"option": "SLB280121C00030000", "bid": 19.75, "bid_size": 862.0, "ask": 22.2, "ask_size": 575.0, "iv": 0.3347, "open_interest": 392.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0063, "vega": 0.0727, "theta": -0.0006, "rho": 0.2642, "theo": 21.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-11-03T10:30:24", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "SLB280121P00030000", "bid": 0.74, "bid_size": 223.0, "ask": 1.05, "ask_size": 1459.0, "iv": 0.4084, "open_interest": 1884.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0065, "vega": 0.0746, "theta": -0.0032, "rho": -0.0492, "theo": 0.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T13:38:46", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "SLB280121C00032500", "bid": 18.9, "bid_size": 490.0, "ask": 20.0, "ask_size": 470.0, "iv": 0.4034, "open_interest": 220.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0081, "vega": 0.0916, "theta": -0.0017, "rho": 0.2788, "theo": 19.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-10-19T15:58:15", "percent_change": 0.0, "prev_day_close": 19.4750003814697}, {"option": "SLB280121P00032500", "bid": 1.08, "bid_size": 188.0, "ask": 1.39, "ask_size": 1187.0, "iv": 0.3979, "open_interest": 1089.0, "volume": 5.0, "delta": -0.0981, "gamma": 0.0083, "vega": 0.0937, "theta": -0.004, "rho": -0.0669, "theo": 1.1496, "change": 0.065, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T11:27:39", "percent_change": 5.72687, "prev_day_close": 1.1350000500679}, {"option": "SLB280121C00035000", "bid": 16.15, "bid_size": 1085.0, "ask": 18.05, "ask_size": 498.0, "iv": 0.3564, "open_interest": 2621.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0101, "vega": 0.1116, "theta": -0.0027, "rho": 0.2855, "theo": 17.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-11-04T15:34:29", "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "SLB280121P00035000", "bid": 1.33, "bid_size": 1203.0, "ask": 1.94, "ask_size": 1191.0, "iv": 0.3861, "open_interest": 2879.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0103, "vega": 0.1138, "theta": -0.0048, "rho": -0.0877, "theo": 1.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-05T15:22:19", "percent_change": 0.0, "prev_day_close": 1.65500003099442}, {"option": "SLB280121C00037500", "bid": 13.5, "bid_size": 520.0, "ask": 16.1, "ask_size": 290.0, "iv": 0.316, "open_interest": 169.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0121, "vega": 0.1317, "theta": -0.0038, "rho": 0.2883, "theo": 15.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.65, "last_trade_time": "2026-11-05T14:19:16", "percent_change": 0.0, "prev_day_close": 15.2249999046326}, {"option": "SLB280121P00037500", "bid": 2.04, "bid_size": 242.0, "ask": 2.56, "ask_size": 1177.0, "iv": 0.3882, "open_interest": 1615.0, "volume": 0.0, "delta": -0.1656, "gamma": 0.0124, "vega": 0.1335, "theta": -0.0055, "rho": -0.1119, "theo": 2.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-10-30T14:15:26", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SLB280121C00040000", "bid": 13.65, "bid_size": 541.0, "ask": 14.35, "ask_size": 106.0, "iv": 0.3823, "open_interest": 486.0, "volume": 2.0, "delta": 0.7966, "gamma": 0.014, "vega": 0.1511, "theta": -0.0047, "rho": 0.2873, "theo": 13.8578, "change": 0.515, "open": 13.67, "high": 14.09, "low": 13.67, "tick": "up", "last_trade_price": 14.09, "last_trade_time": "2026-11-09T14:01:39", "percent_change": 3.79374, "prev_day_close": 13.5749998092651}, {"option": "SLB280121P00040000", "bid": 2.51, "bid_size": 926.0, "ask": 3.25, "ask_size": 1378.0, "iv": 0.3756, "open_interest": 1322.0, "volume": 0.0, "delta": -0.2064, "gamma": 0.0144, "vega": 0.153, "theta": -0.0062, "rho": -0.1386, "theo": 2.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T10:37:38", "percent_change": 0.0, "prev_day_close": 2.79500007629395}, {"option": "SLB280121C00042500", "bid": 10.5, "bid_size": 904.0, "ask": 12.75, "ask_size": 302.0, "iv": 0.3293, "open_interest": 367.0, "volume": 0.0, "delta": 0.7531, "gamma": 0.0158, "vega": 0.1687, "theta": -0.0056, "rho": 0.2828, "theo": 12.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-11-05T09:30:13", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "SLB280121P00042500", "bid": 3.45, "bid_size": 282.0, "ask": 4.35, "ask_size": 1208.0, "iv": 0.3836, "open_interest": 850.0, "volume": 46.0, "delta": -0.2511, "gamma": 0.0163, "vega": 0.1705, "theta": -0.0069, "rho": -0.1666, "theo": 3.6559, "change": 0.1, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T10:38:54", "percent_change": 2.8169, "prev_day_close": 3.54999995231628}, {"option": "SLB280121C00045000", "bid": 10.6, "bid_size": 730.0, "ask": 11.25, "ask_size": 313.0, "iv": 0.3702, "open_interest": 855.0, "volume": 0.0, "delta": 0.707, "gamma": 0.0174, "vega": 0.1838, "theta": -0.0064, "rho": 0.2789, "theo": 10.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-05T15:37:55", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SLB280121P00045000", "bid": 4.35, "bid_size": 530.0, "ask": 5.05, "ask_size": 1317.0, "iv": 0.3713, "open_interest": 5091.0, "volume": 0.0, "delta": -0.2988, "gamma": 0.018, "vega": 0.1854, "theta": -0.0074, "rho": -0.1954, "theo": 4.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-03T10:13:20", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "SLB280121C00047500", "bid": 8.55, "bid_size": 1064.0, "ask": 10.0, "ask_size": 378.0, "iv": 0.3498, "open_interest": 602.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.0186, "vega": 0.1958, "theta": -0.007, "rho": 0.2758, "theo": 9.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.28, "last_trade_time": "2026-10-29T15:37:15", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "SLB280121P00047500", "bid": 4.85, "bid_size": 1134.0, "ask": 6.05, "ask_size": 812.0, "iv": 0.3513, "open_interest": 2246.0, "volume": 0.0, "delta": -0.3485, "gamma": 0.0195, "vega": 0.1971, "theta": -0.0078, "rho": -0.2254, "theo": 5.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.77, "last_trade_time": "2026-11-05T14:18:02", "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "SLB280121C00050000", "bid": 8.1, "bid_size": 673.0, "ask": 8.7, "ask_size": 358.0, "iv": 0.3629, "open_interest": 3523.0, "volume": 11.0, "delta": 0.6114, "gamma": 0.0196, "vega": 0.2047, "theta": -0.0075, "rho": 0.2634, "theo": 8.3923, "change": 0.26, "open": 7.95, "high": 8.82, "low": 7.95, "tick": "no_change", "last_trade_price": 8.56, "last_trade_time": "2026-11-09T12:08:49", "percent_change": 3.13253, "prev_day_close": 8.30000019073486}, {"option": "SLB280121P00050000", "bid": 6.6, "bid_size": 370.0, "ask": 7.35, "ask_size": 675.0, "iv": 0.3643, "open_interest": 6887.0, "volume": 0.0, "delta": -0.3994, "gamma": 0.0206, "vega": 0.2055, "theta": -0.0081, "rho": -0.2536, "theo": 6.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-11-03T11:38:22", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "SLB280121C00052500", "bid": 6.9, "bid_size": 899.0, "ask": 9.25, "ask_size": 1030.0, "iv": 0.3958, "open_interest": 824.0, "volume": 0.0, "delta": 0.5637, "gamma": 0.0202, "vega": 0.2104, "theta": -0.0078, "rho": 0.2474, "theo": 7.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-02T15:07:14", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SLB280121P00052500", "bid": 7.95, "bid_size": 234.0, "ask": 8.7, "ask_size": 561.0, "iv": 0.3622, "open_interest": 651.0, "volume": 0.0, "delta": -0.4507, "gamma": 0.0216, "vega": 0.2101, "theta": -0.0083, "rho": -0.2771, "theo": 8.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-28T10:39:13", "percent_change": 0.0, "prev_day_close": 8.3250002861023}, {"option": "SLB280121C00055000", "bid": 6.1, "bid_size": 676.0, "ask": 6.8, "ask_size": 629.0, "iv": 0.3615, "open_interest": 433.0, "volume": 0.0, "delta": 0.5172, "gamma": 0.0205, "vega": 0.213, "theta": -0.008, "rho": 0.2308, "theo": 6.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-11-06T11:51:30", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SLB280121P00055000", "bid": 9.35, "bid_size": 289.0, "ask": 9.85, "ask_size": 30.0, "iv": 0.3508, "open_interest": 333.0, "volume": 5.0, "delta": -0.5015, "gamma": 0.0222, "vega": 0.2103, "theta": -0.0083, "rho": -0.2945, "theo": 9.7973, "change": -0.165, "open": 9.51, "high": 9.51, "low": 9.51, "tick": "up", "last_trade_price": 9.51, "last_trade_time": "2026-11-09T11:27:39", "percent_change": -1.70543, "prev_day_close": 9.67500019073486}, {"option": "SLB280121C00057500", "bid": 5.4, "bid_size": 348.0, "ask": 5.85, "ask_size": 486.0, "iv": 0.3605, "open_interest": 579.0, "volume": 3.0, "delta": 0.4723, "gamma": 0.0205, "vega": 0.2128, "theta": -0.0081, "rho": 0.2137, "theo": 5.6039, "change": 0.06, "open": 5.56, "high": 5.56, "low": 5.56, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-11-09T13:46:41", "percent_change": 1.09091, "prev_day_close": 5.5}, {"option": "SLB280121P00057500", "bid": 10.7, "bid_size": 395.0, "ask": 12.05, "ask_size": 594.0, "iv": 0.3579, "open_interest": 255.0, "volume": 0.0, "delta": -0.5511, "gamma": 0.0225, "vega": 0.2088, "theta": -0.0082, "rho": -0.3142, "theo": 11.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-10-30T14:39:04", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SLB280121C00060000", "bid": 4.75, "bid_size": 22.0, "ask": 5.2, "ask_size": 680.0, "iv": 0.3635, "open_interest": 1878.0, "volume": 0.0, "delta": 0.4296, "gamma": 0.0203, "vega": 0.2101, "theta": -0.008, "rho": 0.1967, "theo": 4.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-06T11:18:48", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "SLB280121P00060000", "bid": 12.5, "bid_size": 347.0, "ask": 14.6, "ask_size": 630.0, "iv": 0.3794, "open_interest": 750.0, "volume": 0.0, "delta": -0.5993, "gamma": 0.0226, "vega": 0.2034, "theta": -0.008, "rho": -0.3295, "theo": 13.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-10-28T09:48:32", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "SLB280121C00062500", "bid": 3.8, "bid_size": 874.0, "ask": 4.6, "ask_size": 808.0, "iv": 0.3564, "open_interest": 871.0, "volume": 0.0, "delta": 0.3895, "gamma": 0.0198, "vega": 0.2053, "theta": -0.0079, "rho": 0.1804, "theo": 4.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-27T10:23:55", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SLB280121P00062500", "bid": 14.35, "bid_size": 244.0, "ask": 16.0, "ask_size": 220.0, "iv": 0.3699, "open_interest": 57.0, "volume": 0.0, "delta": -0.6456, "gamma": 0.0224, "vega": 0.1929, "theta": -0.0077, "rho": -0.3255, "theo": 14.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-10-21T13:48:59", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "SLB280121C00065000", "bid": 3.5, "bid_size": 203.0, "ask": 4.0, "ask_size": 788.0, "iv": 0.3614, "open_interest": 1186.0, "volume": 19.0, "delta": 0.3521, "gamma": 0.0192, "vega": 0.1988, "theta": -0.0077, "rho": 0.1645, "theo": 3.7003, "change": 0.025, "open": 3.68, "high": 3.7, "low": 3.68, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T13:32:31", "percent_change": 0.68027, "prev_day_close": 3.67500007152557}, {"option": "SLB280121P00065000", "bid": 16.3, "bid_size": 203.0, "ask": 18.25, "ask_size": 215.0, "iv": 0.3798, "open_interest": 35.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0222, "vega": 0.1859, "theta": -0.0073, "rho": -0.3351, "theo": 16.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-05T10:37:59", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "SLB280121C00067500", "bid": 2.8, "bid_size": 824.0, "ask": 3.35, "ask_size": 33.0, "iv": 0.3513, "open_interest": 561.0, "volume": 0.0, "delta": 0.3175, "gamma": 0.0184, "vega": 0.1912, "theta": -0.0074, "rho": 0.1497, "theo": 3.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-06T11:51:37", "percent_change": 0.0, "prev_day_close": 3.25499999523163}, {"option": "SLB280121P00067500", "bid": 18.35, "bid_size": 189.0, "ask": 19.85, "ask_size": 208.0, "iv": 0.371, "open_interest": 3.0, "volume": 0.0, "delta": -0.7313, "gamma": 0.0218, "vega": 0.1693, "theta": -0.0069, "rho": -0.3276, "theo": 18.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.55, "last_trade_time": "2026-10-14T11:29:17", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SLB280121C00070000", "bid": 2.65, "bid_size": 59.0, "ask": 3.1, "ask_size": 925.0, "iv": 0.3632, "open_interest": 704.0, "volume": 34.0, "delta": 0.2857, "gamma": 0.0175, "vega": 0.1824, "theta": -0.0071, "rho": 0.1356, "theo": 2.8014, "change": 0.1, "open": 2.73, "high": 2.85, "low": 2.73, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T14:14:06", "percent_change": 3.63636, "prev_day_close": 2.75}, {"option": "SLB280121P00070000", "bid": 19.95, "bid_size": 190.0, "ask": 22.2, "ask_size": 219.0, "iv": 0.3654, "open_interest": 19.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.0214, "vega": 0.1551, "theta": -0.0066, "rho": -0.3055, "theo": 20.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "SLB280121C00075000", "bid": 1.9, "bid_size": 492.0, "ask": 2.25, "ask_size": 570.0, "iv": 0.3573, "open_interest": 3119.0, "volume": 1.0, "delta": 0.2298, "gamma": 0.0156, "vega": 0.1631, "theta": -0.0064, "rho": 0.1103, "theo": 2.1163, "change": -0.21, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T09:38:35", "percent_change": -9.72222, "prev_day_close": 2.1599999666214}, {"option": "SLB280121P00075000", "bid": 24.6, "bid_size": 173.0, "ask": 26.4, "ask_size": 164.0, "iv": 0.3713, "open_interest": 4.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0199, "vega": 0.1189, "theta": -0.0055, "rho": -0.257, "theo": 25.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-08-10T13:27:31", "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "SLB280121C00080000", "bid": 1.38, "bid_size": 670.0, "ask": 1.73, "ask_size": 601.0, "iv": 0.3568, "open_interest": 636.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.0137, "vega": 0.1438, "theta": -0.0056, "rho": 0.0897, "theo": 1.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T12:49:58", "percent_change": 0.0, "prev_day_close": 1.70500004291534}, {"option": "SLB280121P00080000", "bid": 29.3, "bid_size": 99.0, "ask": 31.05, "ask_size": 108.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.0167, "vega": 0.0812, "theta": -0.0037, "rho": -0.1945, "theo": 29.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0249996185303}, {"option": "SLB280121C00085000", "bid": 1.03, "bid_size": 478.0, "ask": 1.43, "ask_size": 1406.0, "iv": 0.3622, "open_interest": 2073.0, "volume": 0.0, "delta": 0.1481, "gamma": 0.0118, "vega": 0.125, "theta": -0.0049, "rho": 0.0725, "theo": 1.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-06T14:06:53", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SLB280121P00085000", "bid": 34.0, "bid_size": 116.0, "ask": 35.8, "ask_size": 112.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.012, "vega": 0.046, "theta": -0.0009, "rho": -0.1389, "theo": 34.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "SLB290119C00025000", "bid": 24.9, "bid_size": 436.0, "ask": 27.1, "ask_size": 261.0, "iv": 0.3828, "open_interest": 68.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0043, "vega": 0.0791, "theta": 0.0, "rho": 0.2757, "theo": 26.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.67, "last_trade_time": "2026-11-06T15:08:01", "percent_change": 0.0, "prev_day_close": 26.4750003814697}, {"option": "SLB290119P00025000", "bid": 0.83, "bid_size": 77.0, "ask": 1.17, "ask_size": 229.0, "iv": 0.4072, "open_interest": 12.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0042, "vega": 0.0876, "theta": -0.0021, "rho": -0.0847, "theo": 0.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T10:07:14", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SLB290119C00027500", "bid": 22.0, "bid_size": 387.0, "ask": 25.3, "ask_size": 244.0, "iv": 0.3394, "open_interest": 5.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0054, "vega": 0.1027, "theta": 0.0, "rho": 0.3345, "theo": 24.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-10-08T10:25:52", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "SLB290119P00027500", "bid": 1.18, "bid_size": 39.0, "ask": 1.49, "ask_size": 47.0, "iv": 0.3968, "open_interest": 50.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0053, "vega": 0.1077, "theta": -0.0025, "rho": -0.1099, "theo": 1.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-07T10:26:23", "percent_change": 0.0, "prev_day_close": 1.39500004053116}, {"option": "SLB290119C00030000", "bid": 20.7, "bid_size": 442.0, "ask": 23.35, "ask_size": 205.0, "iv": 0.3675, "open_interest": 3.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0065, "vega": 0.1257, "theta": -0.0003, "rho": 0.3858, "theo": 22.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.59, "last_trade_time": "2026-10-23T15:39:04", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "SLB290119P00030000", "bid": 1.62, "bid_size": 69.0, "ask": 1.93, "ask_size": 58.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0065, "vega": 0.1287, "theta": -0.0029, "rho": -0.1394, "theo": 1.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.81499999761581}, {"option": "SLB290119C00032500", "bid": 18.5, "bid_size": 424.0, "ask": 21.7, "ask_size": 244.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0076, "vega": 0.1479, "theta": -0.001, "rho": 0.4324, "theo": 20.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0250005722046}, {"option": "SLB290119P00032500", "bid": 2.12, "bid_size": 53.0, "ask": 2.56, "ask_size": 299.0, "iv": 0.3867, "open_interest": 82.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0078, "vega": 0.1497, "theta": -0.0033, "rho": -0.1723, "theo": 2.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-10-09T14:55:25", "percent_change": 0.0, "prev_day_close": 2.36999988555908}, {"option": "SLB290119C00035000", "bid": 18.35, "bid_size": 415.0, "ask": 20.05, "ask_size": 257.0, "iv": 0.3982, "open_interest": 4.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0088, "vega": 0.1686, "theta": -0.0016, "rho": 0.4599, "theo": 18.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.69, "last_trade_time": "2026-09-18T11:37:22", "percent_change": 0.0, "prev_day_close": 19.2750005722046}, {"option": "SLB290119P00035000", "bid": 2.73, "bid_size": 28.0, "ask": 3.1, "ask_size": 43.0, "iv": 0.3785, "open_interest": 20.0, "volume": 0.0, "delta": -0.1579, "gamma": 0.009, "vega": 0.1712, "theta": -0.0037, "rho": -0.2087, "theo": 2.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-10-12T11:19:41", "percent_change": 0.0, "prev_day_close": 2.88999998569488}, {"option": "SLB290119C00037500", "bid": 16.35, "bid_size": 603.0, "ask": 18.45, "ask_size": 316.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.01, "vega": 0.1878, "theta": -0.0023, "rho": 0.4678, "theo": 17.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "SLB290119P00037500", "bid": 3.3, "bid_size": 155.0, "ask": 3.9, "ask_size": 243.0, "iv": 0.3723, "open_interest": 10.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0103, "vega": 0.1916, "theta": -0.0041, "rho": -0.2471, "theo": 3.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T15:09:52", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "SLB290119C00040000", "bid": 15.6, "bid_size": 601.0, "ask": 16.9, "ask_size": 288.0, "iv": 0.3895, "open_interest": 16.0, "volume": 1.0, "delta": 0.7768, "gamma": 0.011, "vega": 0.207, "theta": -0.0028, "rho": 0.4674, "theo": 15.8863, "change": -0.38, "open": 15.92, "high": 15.92, "low": 15.92, "tick": "down", "last_trade_price": 15.92, "last_trade_time": "2026-11-09T12:52:18", "percent_change": -2.33129, "prev_day_close": 16.3000001907349}, {"option": "SLB290119P00040000", "bid": 3.9, "bid_size": 444.0, "ask": 5.3, "ask_size": 610.0, "iv": 0.377, "open_interest": 8.0, "volume": 0.0, "delta": -0.2222, "gamma": 0.0115, "vega": 0.21, "theta": -0.0044, "rho": -0.2878, "theo": 4.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T15:51:35", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "SLB290119C00042500", "bid": 13.5, "bid_size": 616.0, "ask": 15.4, "ask_size": 246.0, "iv": 0.3651, "open_interest": 10.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.012, "vega": 0.2239, "theta": -0.0034, "rho": 0.4635, "theo": 14.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.34, "last_trade_time": "2026-11-04T15:01:05", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "SLB290119P00042500", "bid": 5.05, "bid_size": 133.0, "ask": 5.75, "ask_size": 323.0, "iv": 0.3676, "open_interest": 10.0, "volume": 0.0, "delta": -0.2572, "gamma": 0.0126, "vega": 0.2271, "theta": -0.0047, "rho": -0.3272, "theo": 5.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-10-29T15:48:31", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "SLB290119C00045000", "bid": 12.25, "bid_size": 536.0, "ask": 14.15, "ask_size": 247.0, "iv": 0.3628, "open_interest": 9.0, "volume": 0.0, "delta": 0.7095, "gamma": 0.0129, "vega": 0.2384, "theta": -0.0038, "rho": 0.4541, "theo": 13.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.51, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 13.5750002861023}, {"option": "SLB290119P00045000", "bid": 6.0, "bid_size": 87.0, "ask": 6.85, "ask_size": 169.0, "iv": 0.3644, "open_interest": 3.0, "volume": 0.0, "delta": -0.2937, "gamma": 0.0136, "vega": 0.2417, "theta": -0.005, "rho": -0.3678, "theo": 6.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-27T15:39:37", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SLB290119C00047500", "bid": 11.05, "bid_size": 560.0, "ask": 13.05, "ask_size": 305.0, "iv": 0.3611, "open_interest": 18.0, "volume": 0.0, "delta": 0.675, "gamma": 0.0136, "vega": 0.2511, "theta": -0.0042, "rho": 0.4439, "theo": 12.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.18, "last_trade_time": "2026-10-29T15:48:31", "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "SLB290119P00047500", "bid": 6.85, "bid_size": 121.0, "ask": 8.2, "ask_size": 296.0, "iv": 0.3605, "open_interest": 30.0, "volume": 0.0, "delta": -0.331, "gamma": 0.0146, "vega": 0.254, "theta": -0.0052, "rho": -0.4089, "theo": 7.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-11-02T11:43:46", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "SLB290119C00050000", "bid": 10.5, "bid_size": 1103.0, "ask": 11.85, "ask_size": 148.0, "iv": 0.3666, "open_interest": 606.0, "volume": 0.0, "delta": 0.6405, "gamma": 0.0142, "vega": 0.2613, "theta": -0.0046, "rho": 0.4318, "theo": 11.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-11-02T11:50:41", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "SLB290119P00050000", "bid": 8.45, "bid_size": 64.0, "ask": 9.75, "ask_size": 649.0, "iv": 0.3712, "open_interest": 321.0, "volume": 0.0, "delta": -0.3689, "gamma": 0.0154, "vega": 0.2634, "theta": -0.0053, "rho": -0.4456, "theo": 8.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.55, "last_trade_time": "2026-11-02T11:42:35", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "SLB290119C00052500", "bid": 9.0, "bid_size": 626.0, "ask": 10.95, "ask_size": 369.0, "iv": 0.3569, "open_interest": 61.0, "volume": 0.0, "delta": 0.6063, "gamma": 0.0147, "vega": 0.2691, "theta": -0.0049, "rho": 0.4159, "theo": 10.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-04T13:01:34", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "SLB290119P00052500", "bid": 9.35, "bid_size": 169.0, "ask": 10.95, "ask_size": 167.0, "iv": 0.3583, "open_interest": 89.0, "volume": 0.0, "delta": -0.4071, "gamma": 0.0162, "vega": 0.27, "theta": -0.0054, "rho": -0.4782, "theo": 10.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-02T11:41:01", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SLB290119C00055000", "bid": 7.4, "bid_size": 755.0, "ask": 10.9, "ask_size": 565.0, "iv": 0.3582, "open_interest": 191.0, "volume": 0.0, "delta": 0.573, "gamma": 0.015, "vega": 0.2747, "theta": -0.0051, "rho": 0.4012, "theo": 9.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-03T13:50:30", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "SLB290119P00055000", "bid": 10.85, "bid_size": 139.0, "ask": 12.55, "ask_size": 172.0, "iv": 0.3611, "open_interest": 4.0, "volume": 0.0, "delta": -0.4452, "gamma": 0.0168, "vega": 0.274, "theta": -0.0055, "rho": -0.506, "theo": 11.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-10-30T13:21:07", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "SLB290119C00057500", "bid": 7.85, "bid_size": 761.0, "ask": 9.05, "ask_size": 508.0, "iv": 0.3613, "open_interest": 77.0, "volume": 0.0, "delta": 0.5405, "gamma": 0.0153, "vega": 0.2783, "theta": -0.0053, "rho": 0.389, "theo": 8.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-03T14:41:49", "percent_change": 0.0, "prev_day_close": 8.62500023841858}, {"option": "SLB290119P00057500", "bid": 12.7, "bid_size": 108.0, "ask": 13.7, "ask_size": 259.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.4831, "gamma": 0.0174, "vega": 0.275, "theta": -0.0055, "rho": -0.53, "theo": 13.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SLB290119C00060000", "bid": 7.65, "bid_size": 52.0, "ask": 8.25, "ask_size": 509.0, "iv": 0.3691, "open_interest": 119.0, "volume": 1.0, "delta": 0.5092, "gamma": 0.0154, "vega": 0.2798, "theta": -0.0054, "rho": 0.3749, "theo": 7.746, "change": -0.2, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T10:38:43", "percent_change": -2.53165, "prev_day_close": 7.90000009536743}, {"option": "SLB290119P00060000", "bid": 14.0, "bid_size": 248.0, "ask": 15.5, "ask_size": 255.0, "iv": 0.355, "open_interest": 1.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.0179, "vega": 0.2742, "theta": -0.0055, "rho": -0.5498, "theo": 14.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-11-05T10:25:53", "percent_change": 0.0, "prev_day_close": 14.8250002861023}, {"option": "SLB290119C00062500", "bid": 6.55, "bid_size": 628.0, "ask": 7.6, "ask_size": 550.0, "iv": 0.3613, "open_interest": 22.0, "volume": 0.0, "delta": 0.4792, "gamma": 0.0154, "vega": 0.2798, "theta": -0.0054, "rho": 0.3586, "theo": 7.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-10-30T14:17:50", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SLB290119P00062500", "bid": 15.8, "bid_size": 312.0, "ask": 17.45, "ask_size": 797.0, "iv": 0.3604, "open_interest": 1277.0, "volume": 0.0, "delta": -0.5578, "gamma": 0.0183, "vega": 0.2701, "theta": -0.0055, "rho": -0.5592, "theo": 16.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-11-04T13:00:37", "percent_change": 0.0, "prev_day_close": 16.5750002861023}, {"option": "SLB290119C00065000", "bid": 6.0, "bid_size": 392.0, "ask": 6.95, "ask_size": 670.0, "iv": 0.3613, "open_interest": 1344.0, "volume": 0.0, "delta": 0.4506, "gamma": 0.0153, "vega": 0.2782, "theta": -0.0055, "rho": 0.3409, "theo": 6.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-02T11:53:54", "percent_change": 0.0, "prev_day_close": 6.57499980926514}, {"option": "SLB290119P00065000", "bid": 17.5, "bid_size": 137.0, "ask": 19.95, "ask_size": 185.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": -0.5941, "gamma": 0.0186, "vega": 0.2632, "theta": -0.0054, "rho": -0.5703, "theo": 18.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "SLB290119C00070000", "bid": 4.9, "bid_size": 386.0, "ask": 5.9, "ask_size": 356.0, "iv": 0.3603, "open_interest": 23.0, "volume": 0.0, "delta": 0.3976, "gamma": 0.0149, "vega": 0.2716, "theta": -0.0055, "rho": 0.3068, "theo": 5.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-30T15:40:28", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "SLB290119P00070000", "bid": 21.4, "bid_size": 88.0, "ask": 23.35, "ask_size": 117.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0191, "vega": 0.243, "theta": -0.0051, "rho": -0.5596, "theo": 22.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "SLB290119C00075000", "bid": 4.15, "bid_size": 130.0, "ask": 5.0, "ask_size": 379.0, "iv": 0.3622, "open_interest": 23.0, "volume": 0.0, "delta": 0.3502, "gamma": 0.0142, "vega": 0.2613, "theta": -0.0053, "rho": 0.2745, "theo": 4.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-02T09:58:20", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "SLB290119P00075000", "bid": 25.5, "bid_size": 90.0, "ask": 27.1, "ask_size": 89.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": -0.7314, "gamma": 0.0195, "vega": 0.2156, "theta": -0.0047, "rho": -0.5279, "theo": 26.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.375}, {"option": "SLB290119C00080000", "bid": 3.45, "bid_size": 123.0, "ask": 4.2, "ask_size": 325.0, "iv": 0.3614, "open_interest": 44.0, "volume": 0.0, "delta": 0.3083, "gamma": 0.0135, "vega": 0.2485, "theta": -0.0051, "rho": 0.2444, "theo": 3.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-11-05T14:49:43", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "SLB290119P00080000", "bid": 29.95, "bid_size": 62.0, "ask": 31.65, "ask_size": 92.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.0198, "vega": 0.1801, "theta": -0.0046, "rho": -0.4515, "theo": 30.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}], "symbol": "SLB", "security_type": "stock", "exchange_id": 3, "current_price": 50.2601, "price_change": 0.46, "price_change_percent": 0.9215, "bid": 49.5, "ask": 51.45, "bid_size": 200, "ask_size": 300, "open": 50.11, "high": 50.81, "low": 49.4, "close": 50.38, "prev_day_close": 49.92, "volume": 9652120, "iv30": 35.536, "iv30_change": -0.147, "iv30_change_percent": -0.412, "seqno": 10403680393, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "SLB"}