{"timestamp": "2026-10-23 03:32:16", "data": {"options": [{"option": "SLDB261120C00001000", "bid": 2.8, "bid_size": 33.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0036, "vega": 0.0003, "theta": 0.0, "rho": 0.0005, "theo": 5.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-13T14:53:03", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SLDB261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0034, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB261120C00002000", "bid": 1.7, "bid_size": 34.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0108, "vega": 0.0007, "theta": -0.001, "rho": 0.0012, "theo": 4.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SLDB261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0106, "vega": 0.0007, "theta": -0.0026, "rho": -0.0001, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB261120C00003000", "bid": 0.7, "bid_size": 55.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0276, "vega": 0.0014, "theta": -0.0025, "rho": 0.0022, "theo": 3.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "SLDB261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.4385, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0275, "vega": 0.0014, "theta": -0.0037, "rho": -0.0002, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB261120C00004000", "bid": 0.7, "bid_size": 55.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6306, "open_interest": 5.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0675, "vega": 0.0026, "theta": -0.0048, "rho": 0.0029, "theo": 2.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-10-08T14:01:43", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SLDB261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.1937, "open_interest": 10.0, "volume": 40.0, "delta": -0.0814, "gamma": 0.0676, "vega": 0.0026, "theta": -0.0057, "rho": -0.0005, "theo": 0.0946, "change": 0.065, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T12:55:47", "percent_change": 260.0, "prev_day_close": 0.025000000372529}, {"option": "SLDB261120C00005000", "bid": 0.2, "bid_size": 725.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.1223, "open_interest": 0.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.1473, "vega": 0.0048, "theta": -0.0082, "rho": 0.0031, "theo": 1.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "SLDB261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.1934, "gamma": 0.1476, "vega": 0.0048, "theta": -0.0087, "rho": -0.0011, "theo": 0.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB261120C00006000", "bid": 0.05, "bid_size": 983.0, "ask": 1.7, "ask_size": 68.0, "iv": 1.1318, "open_interest": 436.0, "volume": 0.0, "delta": 0.6013, "gamma": 0.2203, "vega": 0.0067, "theta": -0.0113, "rho": 0.0026, "theo": 0.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-20T13:52:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 50.0, "iv": 1.3902, "open_interest": 13.0, "volume": 0.0, "delta": -0.3983, "gamma": 0.2211, "vega": 0.0067, "theta": -0.0114, "rho": -0.0023, "theo": 0.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-19T09:56:07", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SLDB261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 135.0, "iv": 4.0362, "open_interest": 1.0, "volume": 0.0, "delta": 0.3953, "gamma": 0.2119, "vega": 0.0067, "theta": -0.0118, "rho": 0.0018, "theo": 0.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T13:17:13", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SLDB261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 135.0, "iv": 2.8097, "open_interest": 10.0, "volume": 0.0, "delta": -0.6052, "gamma": 0.2132, "vega": 0.0067, "theta": -0.0116, "rho": -0.0034, "theo": 1.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-02T13:23:53", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SLDB261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.9072, "open_interest": 9.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.166, "vega": 0.0056, "theta": -0.0105, "rho": 0.0012, "theo": 0.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-07T11:45:20", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SLDB261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.7432, "open_interest": 13.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.1677, "vega": 0.0056, "theta": -0.0099, "rho": -0.0042, "theo": 2.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-23T14:03:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.6837, "open_interest": 0.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.1229, "vega": 0.0044, "theta": -0.0087, "rho": 0.0008, "theo": 0.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB261120P00009000", "bid": 0.5, "bid_size": 273.0, "ask": 5.2, "ask_size": 33.0, "iv": 0.8662, "open_interest": 0.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.1251, "vega": 0.0043, "theta": -0.0078, "rho": -0.0045, "theo": 2.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "SLDB261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9154, "open_interest": 85.0, "volume": 0.0, "delta": 0.1166, "gamma": 0.0904, "vega": 0.0034, "theta": -0.0071, "rho": 0.0005, "theo": 0.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T12:13:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SLDB261120P00010000", "bid": 1.5, "bid_size": 56.0, "ask": 6.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0931, "vega": 0.0033, "theta": -0.0058, "rho": -0.0045, "theo": 3.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "SLDB261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.1427, "open_interest": 0.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.0672, "vega": 0.0026, "theta": -0.0057, "rho": 0.0004, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB261120P00011000", "bid": 2.6, "bid_size": 36.0, "ask": 7.5, "ask_size": 37.0, "iv": 1.787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.07, "vega": 0.0025, "theta": -0.004, "rho": -0.0044, "theo": 4.8675, "change": 0.0, "open": 0.0, "high": 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": "SLDB261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0506, "vega": 0.0021, "theta": -0.0046, "rho": 0.0003, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB261120P00012000", "bid": 3.7, "bid_size": 55.0, "ask": 8.5, "ask_size": 35.0, "iv": 2.0628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0533, "vega": 0.0018, "theta": -0.0026, "rho": -0.004, "theo": 5.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SLDB261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0386, "vega": 0.0016, "theta": -0.0037, "rho": 0.0002, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB261120P00013000", "bid": 4.5, "bid_size": 56.0, "ask": 9.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0408, "vega": 0.0014, "theta": -0.0012, "rho": -0.0036, "theo": 6.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SLDB261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.6463, "open_interest": 0.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0299, "vega": 0.0013, "theta": -0.003, "rho": 0.0001, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB261120P00014000", "bid": 5.5, "bid_size": 56.0, "ask": 10.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0337, "vega": 0.001, "theta": -0.0001, "rho": -0.0031, "theo": 7.8253, "change": 0.0, "open": 0.0, "high": 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": "SLDB261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.7827, "open_interest": 0.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0234, "vega": 0.001, "theta": -0.0024, "rho": 0.0001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB261120P00015000", "bid": 6.5, "bid_size": 56.0, "ask": 11.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0311, "vega": 0.0007, "theta": 0.0, "rho": -0.003, "theo": 8.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "SLDB261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.9074, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0185, "vega": 0.0008, "theta": -0.002, "rho": 0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB261120P00016000", "bid": 7.5, "bid_size": 56.0, "ask": 12.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0234, "vega": 0.0003, "theta": 0.0, "rho": -0.0014, "theo": 9.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SLDB261218C00001000", "bid": 2.6, "bid_size": 27.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0062, "vega": 0.0013, "theta": -0.0017, "rho": 0.001, "theo": 5.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SLDB261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 714.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0061, "vega": 0.0013, "theta": -0.0038, "rho": -0.0004, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SLDB261218C00002000", "bid": 1.8, "bid_size": 76.0, "ask": 6.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0168, "vega": 0.0024, "theta": -0.0031, "rho": 0.0022, "theo": 4.349, "change": 0.0, "open": 0.0, "high": 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": "SLDB261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 714.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0167, "vega": 0.0024, "theta": -0.0048, "rho": -0.0007, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SLDB261218C00003000", "bid": 1.0, "bid_size": 80.0, "ask": 5.5, "ask_size": 30.0, "iv": 1.2129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.035, "vega": 0.0037, "theta": -0.0042, "rho": 0.0034, "theo": 3.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-10-21T10:04:50", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "SLDB261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 714.0, "iv": 6.6864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.035, "vega": 0.0037, "theta": -0.0055, "rho": -0.0011, "theo": 0.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SLDB261218C00004000", "bid": 0.1, "bid_size": 779.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.354, "open_interest": 1.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.066, "vega": 0.0054, "theta": -0.0054, "rho": 0.0045, "theo": 2.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-06-25T10:18:25", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SLDB261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 135.0, "iv": 2.0331, "open_interest": 2.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0662, "vega": 0.0054, "theta": -0.0063, "rho": -0.0017, "theo": 0.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T11:19:47", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "SLDB261218C00005000", "bid": 0.3, "bid_size": 370.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.1112, "vega": 0.0076, "theta": -0.0068, "rho": 0.0049, "theo": 1.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SLDB261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 235.0, "iv": 2.102, "open_interest": 11.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.1116, "vega": 0.0076, "theta": -0.0074, "rho": -0.0029, "theo": 0.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-06-15T10:34:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLDB261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 236.0, "iv": 2.5506, "open_interest": 3.0, "volume": 0.0, "delta": 0.6157, "gamma": 0.146, "vega": 0.0093, "theta": -0.0082, "rho": 0.0044, "theo": 1.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-19T13:50:23", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "SLDB261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.8059, "open_interest": 0.0, "volume": 0.0, "delta": -0.3837, "gamma": 0.147, "vega": 0.0093, "theta": -0.0084, "rho": -0.0046, "theo": 0.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 252.0, "iv": 2.877, "open_interest": 18.0, "volume": 0.0, "delta": 0.4792, "gamma": 0.147, "vega": 0.0097, "theta": -0.0091, "rho": 0.0036, "theo": 0.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-16T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0188, "open_interest": 7.0, "volume": 0.0, "delta": -0.5212, "gamma": 0.1484, "vega": 0.0097, "theta": -0.0089, "rho": -0.0063, "theo": 1.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-16T09:30:01", "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "SLDB261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 269.0, "iv": 3.0202, "open_interest": 31.0, "volume": 0.0, "delta": 0.3794, "gamma": 0.1318, "vega": 0.0093, "theta": -0.0093, "rho": 0.0029, "theo": 0.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-28T15:29:11", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SLDB261218P00008000", "bid": 0.2, "bid_size": 773.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3654, "open_interest": 2.0, "volume": 0.0, "delta": -0.622, "gamma": 0.1335, "vega": 0.0092, "theta": -0.0087, "rho": -0.0076, "theo": 2.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-10T11:26:10", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "SLDB261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 289.0, "iv": 3.1755, "open_interest": 39.0, "volume": 0.0, "delta": 0.309, "gamma": 0.1148, "vega": 0.0086, "theta": -0.0092, "rho": 0.0023, "theo": 0.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-09-09T11:07:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLDB261218P00009000", "bid": 0.5, "bid_size": 274.0, "ask": 5.1, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.1168, "vega": 0.0085, "theta": -0.0082, "rho": -0.0087, "theo": 3.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-03T13:18:29", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SLDB261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 311.0, "iv": 1.4202, "open_interest": 1044.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.0999, "vega": 0.0079, "theta": -0.0089, "rho": 0.002, "theo": 0.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T09:30:00", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SLDB261218P00010000", "bid": 1.5, "bid_size": 57.0, "ask": 6.2, "ask_size": 34.0, "iv": 0.788, "open_interest": 3.0, "volume": 0.0, "delta": -0.7456, "gamma": 0.1022, "vega": 0.0078, "theta": -0.0075, "rho": -0.0094, "theo": 4.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SLDB261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 325.0, "iv": 3.4528, "open_interest": 75.0, "volume": 0.0, "delta": 0.2192, "gamma": 0.0875, "vega": 0.0072, "theta": -0.0085, "rho": 0.0017, "theo": 0.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-25T15:21:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SLDB261218P00011000", "bid": 2.5, "bid_size": 56.0, "ask": 6.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.09, "vega": 0.0071, "theta": -0.0068, "rho": -0.01, "theo": 5.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "SLDB261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 238.0, "iv": 3.5347, "open_interest": 6.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.0772, "vega": 0.0066, "theta": -0.008, "rho": 0.0014, "theo": 0.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T11:56:59", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SLDB261218P00012000", "bid": 3.5, "bid_size": 56.0, "ask": 8.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.08, "vega": 0.0064, "theta": -0.006, "rho": -0.0104, "theo": 6.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SLDB261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 189.0, "iv": 3.3943, "open_interest": 15.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.0686, "vega": 0.006, "theta": -0.0076, "rho": 0.0012, "theo": 0.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-07-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SLDB261218P00013000", "bid": 4.5, "bid_size": 56.0, "ask": 9.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0717, "vega": 0.0058, "theta": -0.0052, "rho": -0.0108, "theo": 7.0051, "change": 0.0, "open": 0.0, "high": 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": "SLDB261218C00014000", "bid": 0.05, "bid_size": 2.0, "ask": 4.4, "ask_size": 235.0, "iv": 3.7891, "open_interest": 34.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0615, "vega": 0.0056, "theta": -0.0072, "rho": 0.0011, "theo": 0.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "SLDB261218P00014000", "bid": 5.8, "bid_size": 55.0, "ask": 10.5, "ask_size": 35.0, "iv": 1.7924, "open_interest": 0.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.0649, "vega": 0.0053, "theta": -0.0044, "rho": -0.0109, "theo": 7.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SLDB261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 365.0, "iv": 3.8871, "open_interest": 117.0, "volume": 0.0, "delta": 0.1297, "gamma": 0.0554, "vega": 0.0051, "theta": -0.0068, "rho": 0.001, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:34:27", "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "SLDB261218P00015000", "bid": 6.5, "bid_size": 56.0, "ask": 11.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.059, "vega": 0.0048, "theta": -0.0037, "rho": -0.0111, "theo": 8.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SLDB261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 305.0, "iv": 3.9506, "open_interest": 82.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0502, "vega": 0.0047, "theta": -0.0064, "rho": 0.0009, "theo": 0.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SLDB261218P00016000", "bid": 7.5, "bid_size": 56.0, "ask": 12.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0541, "vega": 0.0043, "theta": -0.003, "rho": -0.0108, "theo": 9.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "SLDB261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 188.0, "iv": 4.2475, "open_interest": 10.0, "volume": 0.0, "delta": 0.0789, "gamma": 0.0353, "vega": 0.0036, "theta": -0.0051, "rho": 0.0006, "theo": 0.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SLDB261218P00020000", "bid": 11.5, "bid_size": 56.0, "ask": 16.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0398, "vega": 0.003, "theta": -0.0003, "rho": -0.0104, "theo": 13.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "SLDB270115C00001000", "bid": 2.8, "bid_size": 21.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.006, "vega": 0.0018, "theta": -0.0023, "rho": 0.0012, "theo": 5.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SLDB270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0059, "vega": 0.0018, "theta": -0.0037, "rho": -0.0009, "theo": 0.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB270115C00002000", "bid": 2.0, "bid_size": 43.0, "ask": 7.0, "ask_size": 10.0, "iv": 2.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0166, "vega": 0.0035, "theta": -0.0036, "rho": 0.0028, "theo": 4.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SLDB270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0166, "vega": 0.0035, "theta": -0.0047, "rho": -0.0014, "theo": 0.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB270115C00003000", "bid": 1.3, "bid_size": 55.0, "ask": 6.0, "ask_size": 11.0, "iv": 1.922, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0332, "vega": 0.0052, "theta": -0.0044, "rho": 0.0045, "theo": 3.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SLDB270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0332, "vega": 0.0052, "theta": -0.0053, "rho": -0.0022, "theo": 0.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB270115C00004000", "bid": 1.2, "bid_size": 55.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8663, "open_interest": 0.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0584, "vega": 0.0072, "theta": -0.0052, "rho": 0.0059, "theo": 2.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SLDB270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 774.0, "iv": 4.2061, "open_interest": 2.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.0586, "vega": 0.0072, "theta": -0.0058, "rho": -0.0032, "theo": 0.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T10:56:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 1.7169, "open_interest": 0.0, "volume": 0.0, "delta": 0.7474, "gamma": 0.0904, "vega": 0.0095, "theta": -0.006, "rho": 0.0065, "theo": 1.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SLDB270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.093, "open_interest": 0.0, "volume": 0.0, "delta": -0.2511, "gamma": 0.091, "vega": 0.0095, "theta": -0.0064, "rho": -0.0048, "theo": 0.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.0915, "open_interest": 1.0, "volume": 0.0, "delta": 0.631, "gamma": 0.114, "vega": 0.0112, "theta": -0.0069, "rho": 0.0061, "theo": 1.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "SLDB270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.3071, "open_interest": 3.0, "volume": 0.0, "delta": -0.3684, "gamma": 0.1151, "vega": 0.0112, "theta": -0.007, "rho": -0.007, "theo": 1.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-28T09:56:43", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "SLDB270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 26.0, "iv": 1.0622, "open_interest": 10.0, "volume": 0.0, "delta": 0.5229, "gamma": 0.118, "vega": 0.0118, "theta": -0.0076, "rho": 0.0053, "theo": 1.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-19T15:59:18", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "SLDB270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.6616, "open_interest": 4.0, "volume": 0.0, "delta": -0.4777, "gamma": 0.1196, "vega": 0.0118, "theta": -0.0074, "rho": -0.0092, "theo": 1.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-23T14:33:49", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "SLDB270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 222.0, "iv": 2.5675, "open_interest": 150.0, "volume": 0.0, "delta": 0.44, "gamma": 0.1113, "vega": 0.0117, "theta": -0.0079, "rho": 0.0045, "theo": 0.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-29T15:52:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB270115P00008000", "bid": 0.6, "bid_size": 55.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.2971, "open_interest": 3.0, "volume": 0.0, "delta": -0.5619, "gamma": 0.1132, "vega": 0.0117, "theta": -0.0076, "rho": -0.0111, "theo": 2.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-09-22T10:13:35", "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "SLDB270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 1.185, "open_interest": 51.0, "volume": 0.0, "delta": 0.3782, "gamma": 0.102, "vega": 0.0113, "theta": -0.008, "rho": 0.0039, "theo": 0.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-23T14:04:59", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "SLDB270115P00009000", "bid": 1.15, "bid_size": 61.0, "ask": 6.0, "ask_size": 87.0, "iv": 1.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.6248, "gamma": 0.1043, "vega": 0.0112, "theta": -0.0075, "rho": -0.0126, "theo": 3.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SLDB270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 27.0, "iv": 1.1122, "open_interest": 750.0, "volume": 0.0, "delta": 0.331, "gamma": 0.093, "vega": 0.0108, "theta": -0.008, "rho": 0.0034, "theo": 0.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-29T15:53:32", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SLDB270115P00010000", "bid": 2.0, "bid_size": 56.0, "ask": 6.4, "ask_size": 7.0, "iv": 1.1297, "open_interest": 0.0, "volume": 0.0, "delta": -0.6732, "gamma": 0.0956, "vega": 0.0106, "theta": -0.0072, "rho": -0.0138, "theo": 4.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SLDB270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 3.0068, "open_interest": 1.0, "volume": 0.0, "delta": 0.2939, "gamma": 0.085, "vega": 0.0102, "theta": -0.0079, "rho": 0.0031, "theo": 0.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SLDB270115P00011000", "bid": 2.5, "bid_size": 56.0, "ask": 7.3, "ask_size": 7.0, "iv": 0.8637, "open_interest": 0.0, "volume": 0.0, "delta": -0.7114, "gamma": 0.0878, "vega": 0.01, "theta": -0.0069, "rho": -0.0148, "theo": 5.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SLDB270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.1162, "open_interest": 0.0, "volume": 0.0, "delta": 0.2639, "gamma": 0.078, "vega": 0.0097, "theta": -0.0078, "rho": 0.0027, "theo": 0.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SLDB270115P00012000", "bid": 3.5, "bid_size": 56.0, "ask": 8.2, "ask_size": 7.0, "iv": 0.8397, "open_interest": 0.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.0811, "vega": 0.0095, "theta": -0.0065, "rho": -0.0159, "theo": 6.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "SLDB270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 3.2138, "open_interest": 1.0, "volume": 0.0, "delta": 0.239, "gamma": 0.0719, "vega": 0.0092, "theta": -0.0076, "rho": 0.0025, "theo": 0.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB270115P00013000", "bid": 4.5, "bid_size": 56.0, "ask": 9.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7686, "gamma": 0.0753, "vega": 0.0089, "theta": -0.0061, "rho": -0.0164, "theo": 7.1767, "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": 6.75}, {"option": "SLDB270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 3.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.2181, "gamma": 0.0666, "vega": 0.0087, "theta": -0.0074, "rho": 0.0023, "theo": 0.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SLDB270115P00014000", "bid": 5.5, "bid_size": 56.0, "ask": 10.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.0702, "vega": 0.0084, "theta": -0.0057, "rho": -0.0172, "theo": 8.1332, "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": 7.54999995231628}, {"option": "SLDB270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.3814, "open_interest": 0.0, "volume": 0.0, "delta": 0.2003, "gamma": 0.0619, "vega": 0.0083, "theta": -0.0072, "rho": 0.0021, "theo": 0.3605, "change": 0.0, "open": 0.0, "high": 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": "SLDB270115P00015000", "bid": 6.5, "bid_size": 56.0, "ask": 11.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8096, "gamma": 0.0658, "vega": 0.0079, "theta": -0.0053, "rho": -0.0176, "theo": 9.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "SLDB270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 3.4544, "open_interest": 0.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.0578, "vega": 0.0079, "theta": -0.007, "rho": 0.0019, "theo": 0.3313, "change": 0.0, "open": 0.0, "high": 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": "SLDB270115P00016000", "bid": 7.5, "bid_size": 56.0, "ask": 12.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8262, "gamma": 0.062, "vega": 0.0074, "theta": -0.0048, "rho": -0.0177, "theo": 10.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "SLDB270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 3.5216, "open_interest": 0.0, "volume": 0.0, "delta": 0.1714, "gamma": 0.0541, "vega": 0.0075, "theta": -0.0068, "rho": 0.0018, "theo": 0.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB270115P00017000", "bid": 8.5, "bid_size": 56.0, "ask": 13.4, "ask_size": 10.0, "iv": 1.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.8408, "gamma": 0.0586, "vega": 0.007, "theta": -0.0044, "rho": -0.0184, "theo": 11.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SLDB270319C00002000", "bid": 2.0, "bid_size": 106.0, "ask": 7.0, "ask_size": 29.0, "iv": 1.7743, "open_interest": 239.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0132, "vega": 0.005, "theta": -0.0033, "rho": 0.0038, "theo": 4.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-10-08T10:11:18", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SLDB270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0133, "vega": 0.005, "theta": -0.004, "rho": -0.0036, "theo": 0.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB270319C00003000", "bid": 1.4, "bid_size": 279.0, "ask": 6.0, "ask_size": 39.0, "iv": 1.4877, "open_interest": 216.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0259, "vega": 0.0075, "theta": -0.004, "rho": 0.0062, "theo": 3.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.21, "last_trade_time": "2026-10-08T10:10:36", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SLDB270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 686.0, "iv": 4.876, "open_interest": 1.0, "volume": 0.0, "delta": -0.1111, "gamma": 0.0261, "vega": 0.0075, "theta": -0.0046, "rho": -0.0052, "theo": 0.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-31T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB270319C00004000", "bid": 1.0, "bid_size": 127.0, "ask": 5.5, "ask_size": 36.0, "iv": 1.5863, "open_interest": 20.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0424, "vega": 0.01, "theta": -0.0046, "rho": 0.008, "theo": 3.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-09-23T11:40:03", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SLDB270319P00004000", "bid": 0.2, "bid_size": 23.0, "ask": 4.9, "ask_size": 693.0, "iv": 3.3588, "open_interest": 2.0, "volume": 1.0, "delta": -0.1703, "gamma": 0.0427, "vega": 0.01, "theta": -0.005, "rho": -0.0071, "theo": 0.9246, "change": -1.85, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-22T11:36:16", "percent_change": -69.8113, "prev_day_close": 2.65000009536743}, {"option": "SLDB270319C00005000", "bid": 0.5, "bid_size": 410.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4819, "open_interest": 30.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0602, "vega": 0.0123, "theta": -0.0051, "rho": 0.0089, "theo": 2.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-09-23T09:49:27", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "SLDB270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 145.0, "iv": 2.3696, "open_interest": 6.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.061, "vega": 0.0124, "theta": -0.0054, "rho": -0.0095, "theo": 1.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-06T14:55:16", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "SLDB270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5662, "open_interest": 23.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.0743, "vega": 0.0142, "theta": -0.0056, "rho": 0.009, "theo": 1.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.07, "last_trade_time": "2026-09-23T09:46:02", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SLDB270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7725, "open_interest": 16.0, "volume": 0.0, "delta": -0.3269, "gamma": 0.0755, "vega": 0.0142, "theta": -0.0057, "rho": -0.0125, "theo": 1.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-25T11:10:52", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SLDB270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7709, "open_interest": 5.0, "volume": 0.0, "delta": 0.5974, "gamma": 0.0813, "vega": 0.0152, "theta": -0.0059, "rho": 0.0085, "theo": 1.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-09-11T12:24:38", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SLDB270319P00007000", "bid": 1.5, "bid_size": 6.0, "ask": 4.7, "ask_size": 57.0, "iv": 1.7268, "open_interest": 5.0, "volume": 0.0, "delta": -0.4055, "gamma": 0.083, "vega": 0.0152, "theta": -0.006, "rho": -0.0156, "theo": 2.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-11T10:45:36", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "SLDB270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9302, "open_interest": 1.0, "volume": 0.0, "delta": 0.5317, "gamma": 0.0828, "vega": 0.0156, "theta": -0.0062, "rho": 0.0078, "theo": 1.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-02T11:01:28", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SLDB270319P00008000", "bid": 0.5, "bid_size": 273.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.5763, "open_interest": 3.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.085, "vega": 0.0156, "theta": -0.0061, "rho": -0.0184, "theo": 3.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-07-23T09:30:01", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "SLDB270319C00009000", "bid": 0.2, "bid_size": 1.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.1294, "open_interest": 3.0, "volume": 0.0, "delta": 0.4778, "gamma": 0.0813, "vega": 0.0157, "theta": -0.0064, "rho": 0.0072, "theo": 1.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-27T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB270319P00009000", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 87.0, "iv": 1.3637, "open_interest": 0.0, "volume": 0.0, "delta": -0.5283, "gamma": 0.084, "vega": 0.0156, "theta": -0.0062, "rho": -0.0208, "theo": 3.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000005960464}, {"option": "SLDB270319C00010000", "bid": 0.1, "bid_size": 2.0, "ask": 4.2, "ask_size": 103.0, "iv": 2.1703, "open_interest": 31.0, "volume": 0.0, "delta": 0.4336, "gamma": 0.0785, "vega": 0.0155, "theta": -0.0064, "rho": 0.0066, "theo": 1.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T12:03:46", "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "SLDB270319P00010000", "bid": 2.5, "bid_size": 58.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.7313, "open_interest": 5.0, "volume": 0.0, "delta": -0.5742, "gamma": 0.0817, "vega": 0.0153, "theta": -0.0061, "rho": -0.023, "theo": 4.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-02T15:02:44", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "SLDB270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2651, "open_interest": 4.0, "volume": 0.0, "delta": 0.3968, "gamma": 0.0753, "vega": 0.0152, "theta": -0.0064, "rho": 0.0061, "theo": 0.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-09-29T13:14:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB270319P00011000", "bid": 3.1, "bid_size": 49.0, "ask": 8.0, "ask_size": 58.0, "iv": 1.2458, "open_interest": 0.0, "volume": 0.0, "delta": -0.6127, "gamma": 0.0789, "vega": 0.015, "theta": -0.006, "rho": -0.0251, "theo": 5.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SLDB270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 16.0, "iv": 1.5244, "open_interest": 1.0, "volume": 0.0, "delta": 0.3657, "gamma": 0.0719, "vega": 0.0148, "theta": -0.0064, "rho": 0.0057, "theo": 0.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-12T10:26:18", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SLDB270319P00012000", "bid": 4.0, "bid_size": 49.0, "ask": 8.9, "ask_size": 57.0, "iv": 1.2659, "open_interest": 0.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.076, "vega": 0.0144, "theta": -0.0059, "rho": -0.0264, "theo": 6.5189, "change": 0.0, "open": 0.0, "high": 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": "SLDB270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4227, "open_interest": 1.0, "volume": 0.0, "delta": 0.3391, "gamma": 0.0687, "vega": 0.0144, "theta": -0.0064, "rho": 0.0053, "theo": 0.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB270319P00013000", "bid": 5.0, "bid_size": 56.0, "ask": 9.5, "ask_size": 13.0, "iv": 1.1965, "open_interest": 0.0, "volume": 0.0, "delta": -0.6738, "gamma": 0.0732, "vega": 0.014, "theta": -0.0058, "rho": -0.0279, "theo": 7.4398, "change": 0.0, "open": 0.0, "high": 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": "SLDB270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4895, "open_interest": 1.0, "volume": 0.0, "delta": 0.316, "gamma": 0.0657, "vega": 0.014, "theta": -0.0063, "rho": 0.0049, "theo": 0.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB270319P00014000", "bid": 6.0, "bid_size": 55.0, "ask": 10.5, "ask_size": 16.0, "iv": 1.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.6986, "gamma": 0.0705, "vega": 0.0135, "theta": -0.0056, "rho": -0.0292, "theo": 8.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SLDB270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 160.0, "iv": 2.5502, "open_interest": 55.0, "volume": 0.0, "delta": 0.2957, "gamma": 0.0628, "vega": 0.0135, "theta": -0.0062, "rho": 0.0046, "theo": 0.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-09-21T11:10:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB270319P00015000", "bid": 6.9, "bid_size": 55.0, "ask": 11.5, "ask_size": 14.0, "iv": 1.2901, "open_interest": 0.0, "volume": 0.0, "delta": -0.7205, "gamma": 0.068, "vega": 0.013, "theta": -0.0054, "rho": -0.03, "theo": 9.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "SLDB270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6058, "open_interest": 0.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0601, "vega": 0.0131, "theta": -0.0061, "rho": 0.0044, "theo": 0.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB270319P00016000", "bid": 7.6, "bid_size": 35.0, "ask": 12.5, "ask_size": 20.0, "iv": 1.2126, "open_interest": 0.0, "volume": 0.0, "delta": -0.7402, "gamma": 0.0657, "vega": 0.0125, "theta": -0.0052, "rho": -0.0312, "theo": 10.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "SLDB270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6569, "open_interest": 0.0, "volume": 0.0, "delta": 0.2618, "gamma": 0.0576, "vega": 0.0127, "theta": -0.006, "rho": 0.0041, "theo": 0.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SLDB270319P00017000", "bid": 8.5, "bid_size": 56.0, "ask": 13.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.758, "gamma": 0.0637, "vega": 0.012, "theta": -0.005, "rho": -0.0316, "theo": 11.2167, "change": 0.0, "open": 0.0, "high": 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": "SLDB270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7043, "open_interest": 0.0, "volume": 0.0, "delta": 0.2475, "gamma": 0.0553, "vega": 0.0124, "theta": -0.0059, "rho": 0.0039, "theo": 0.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SLDB270319P00018000", "bid": 9.5, "bid_size": 56.0, "ask": 13.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.774, "gamma": 0.0618, "vega": 0.0115, "theta": -0.0048, "rho": -0.0323, "theo": 12.1763, "change": 0.0, "open": 0.0, "high": 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": "SLDB270617C00001000", "bid": 3.0, "bid_size": 28.0, "ask": 8.0, "ask_size": 9.0, "iv": 2.3996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0029, "vega": 0.0024, "theta": -0.0011, "rho": 0.0013, "theo": 5.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SLDB270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0028, "vega": 0.0024, "theta": -0.0017, "rho": -0.004, "theo": 0.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB270617C00002000", "bid": 2.5, "bid_size": 55.0, "ask": 7.0, "ask_size": 9.0, "iv": 1.8426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.01, "vega": 0.0059, "theta": -0.0024, "rho": 0.0041, "theo": 5.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SLDB270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 680.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0099, "vega": 0.0059, "theta": -0.0029, "rho": -0.0069, "theo": 0.8781, "change": 0.0, "open": 0.0, "high": 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": "SLDB270617C00003000", "bid": 2.55, "bid_size": 1.0, "ask": 6.4, "ask_size": 40.0, "iv": 2.7544, "open_interest": 10.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.0198, "vega": 0.0091, "theta": -0.003, "rho": 0.007, "theo": 4.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-21T11:54:39", "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "SLDB270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 682.0, "iv": 3.894, "open_interest": 0.0, "volume": 1.0, "delta": -0.1053, "gamma": 0.0198, "vega": 0.0092, "theta": -0.0034, "rho": -0.0097, "theo": 1.0876, "change": -1.77, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-22T12:20:30", "percent_change": -72.2449, "prev_day_close": 2.45000004768372}, {"option": "SLDB270617C00004000", "bid": 2.3, "bid_size": 14.0, "ask": 4.3, "ask_size": 21.0, "iv": 1.3023, "open_interest": 0.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.0316, "vega": 0.0122, "theta": -0.0035, "rho": 0.0095, "theo": 3.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "SLDB270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5621, "open_interest": 0.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0319, "vega": 0.0122, "theta": -0.0038, "rho": -0.0129, "theo": 1.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SLDB270617C00005000", "bid": 0.5, "bid_size": 377.0, "ask": 5.3, "ask_size": 53.0, "iv": 1.3081, "open_interest": 20.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.0437, "vega": 0.0148, "theta": -0.0038, "rho": 0.0112, "theo": 2.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-19T09:47:48", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SLDB270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8869, "open_interest": 0.0, "volume": 0.0, "delta": -0.2225, "gamma": 0.0444, "vega": 0.0149, "theta": -0.0041, "rho": -0.0165, "theo": 1.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SLDB270617C00006000", "bid": 0.2, "bid_size": 815.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.7077, "gamma": 0.0539, "vega": 0.0169, "theta": -0.0042, "rho": 0.012, "theo": 2.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SLDB270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4131, "open_interest": 0.0, "volume": 0.0, "delta": -0.2882, "gamma": 0.0551, "vega": 0.017, "theta": -0.0043, "rho": -0.0205, "theo": 2.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SLDB270617C00007000", "bid": 0.1, "bid_size": 815.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4307, "open_interest": 0.0, "volume": 0.0, "delta": 0.646, "gamma": 0.0607, "vega": 0.0184, "theta": -0.0044, "rho": 0.0121, "theo": 2.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SLDB270617P00007000", "bid": 0.5, "bid_size": 297.0, "ask": 5.3, "ask_size": 55.0, "iv": 1.2679, "open_interest": 0.0, "volume": 0.0, "delta": -0.3514, "gamma": 0.0625, "vega": 0.0184, "theta": -0.0045, "rho": -0.0248, "theo": 2.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SLDB270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.5908, "gamma": 0.0644, "vega": 0.0192, "theta": -0.0046, "rho": 0.0117, "theo": 1.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "SLDB270617P00008000", "bid": 1.05, "bid_size": 1.0, "ask": 5.9, "ask_size": 55.0, "iv": 1.1824, "open_interest": 0.0, "volume": 0.0, "delta": -0.4085, "gamma": 0.0668, "vega": 0.0192, "theta": -0.0046, "rho": -0.0289, "theo": 3.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SLDB270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6306, "open_interest": 0.0, "volume": 0.0, "delta": 0.5429, "gamma": 0.0658, "vega": 0.0196, "theta": -0.0047, "rho": 0.0112, "theo": 1.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SLDB270617P00009000", "bid": 2.0, "bid_size": 56.0, "ask": 6.7, "ask_size": 55.0, "iv": 1.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.4584, "gamma": 0.0689, "vega": 0.0196, "theta": -0.0046, "rho": -0.0327, "theo": 4.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SLDB270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.7174, "open_interest": 0.0, "volume": 0.0, "delta": 0.5018, "gamma": 0.0659, "vega": 0.0198, "theta": -0.0048, "rho": 0.0107, "theo": 1.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SLDB270617P00010000", "bid": 2.65, "bid_size": 55.0, "ask": 7.5, "ask_size": 56.0, "iv": 1.1932, "open_interest": 0.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.0696, "vega": 0.0196, "theta": -0.0046, "rho": -0.0356, "theo": 5.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "SLDB270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7922, "open_interest": 0.0, "volume": 0.0, "delta": 0.4662, "gamma": 0.0651, "vega": 0.0197, "theta": -0.0048, "rho": 0.0101, "theo": 1.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB270617P00011000", "bid": 3.5, "bid_size": 56.0, "ask": 8.3, "ask_size": 55.0, "iv": 1.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.5396, "gamma": 0.0695, "vega": 0.0195, "theta": -0.0046, "rho": -0.0388, "theo": 5.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SLDB270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.858, "open_interest": 0.0, "volume": 0.0, "delta": 0.4353, "gamma": 0.0639, "vega": 0.0195, "theta": -0.0048, "rho": 0.0096, "theo": 1.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB270617P00012000", "bid": 4.5, "bid_size": 56.0, "ask": 9.3, "ask_size": 43.0, "iv": 1.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.5729, "gamma": 0.069, "vega": 0.0192, "theta": -0.0045, "rho": -0.041, "theo": 6.8016, "change": 0.0, "open": 0.0, "high": 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": "SLDB270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9165, "open_interest": 0.0, "volume": 0.0, "delta": 0.4081, "gamma": 0.0625, "vega": 0.0192, "theta": -0.0048, "rho": 0.0091, "theo": 1.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLDB270617P00013000", "bid": 5.1, "bid_size": 35.0, "ask": 10.0, "ask_size": 58.0, "iv": 1.146, "open_interest": 0.0, "volume": 0.0, "delta": -0.6024, "gamma": 0.0681, "vega": 0.0188, "theta": -0.0044, "rho": -0.0439, "theo": 7.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}], "symbol": "SLDB", "security_type": "stock", "exchange_id": 2, "current_price": 6.07, "price_change": -0.22, "price_change_percent": -3.4321, "bid": 5.8, "ask": 7.25, "bid_size": 100, "ask_size": 100, "open": 6.33, "high": 6.52, "low": 6.095, "close": 6.19, "prev_day_close": 6.41, "volume": 1217098, "iv30": 100.245, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150555877, "last_trade_time": "2026-10-22T15:59:59", "tick": "up"}, "symbol": "SLDB"}