{"timestamp": "2026-11-03 07:40:37", "data": {"options": [{"option": "SLF261120C00035000", "bid": 43.6, "bid_size": 8.0, "ask": 47.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0013, "theta": 0.0, "rho": 0.019, "theo": 45.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.75, "last_trade_time": "2026-08-25T15:01:01", "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "SLF261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.5763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0048, "rho": -0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SLF261120C00040000", "bid": 38.7, "bid_size": 8.0, "ask": 42.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0005, "vega": 0.002, "theta": -0.0003, "rho": 0.0217, "theo": 40.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.85, "last_trade_time": "2026-08-25T15:06:36", "percent_change": 0.0, "prev_day_close": 41.0999984741211}, {"option": "SLF261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0005, "vega": 0.002, "theta": -0.0062, "rho": -0.0002, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SLF261120C00045000", "bid": 33.6, "bid_size": 2.0, "ask": 37.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0008, "vega": 0.0028, "theta": -0.0028, "rho": 0.0243, "theo": 35.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "SLF261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 1.1342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0008, "vega": 0.0029, "theta": -0.008, "rho": -0.0002, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SLF261120C00050000", "bid": 28.6, "bid_size": 2.0, "ask": 32.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0014, "vega": 0.0042, "theta": -0.0058, "rho": 0.0269, "theo": 30.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0000009536743}, {"option": "SLF261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.9476, "open_interest": 2.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0014, "vega": 0.0042, "theta": -0.0102, "rho": -0.0004, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-04-16T11:06:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SLF261120C00055000", "bid": 23.7, "bid_size": 1.0, "ask": 27.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0024, "vega": 0.0062, "theta": -0.0095, "rho": 0.0294, "theo": 25.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "SLF261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.8582, "open_interest": 2.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0024, "vega": 0.0063, "theta": -0.0133, "rho": -0.0006, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-08T10:22:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SLF261120C00060000", "bid": 18.6, "bid_size": 2.0, "ask": 22.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0042, "vega": 0.0095, "theta": -0.0142, "rho": 0.0318, "theo": 20.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "SLF261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.1555, "open_interest": 2.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0043, "vega": 0.0096, "theta": -0.0173, "rho": -0.0009, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-25T13:07:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SLF261120C00065000", "bid": 14.2, "bid_size": 8.0, "ask": 17.9, "ask_size": 3.0, "iv": 0.6102, "open_interest": 12.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0081, "vega": 0.015, "theta": -0.0205, "rho": 0.0338, "theo": 15.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-06-05T13:19:24", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "SLF261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.9194, "open_interest": 1052.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0081, "vega": 0.015, "theta": -0.0229, "rho": -0.0016, "theo": 0.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-07-27T09:41:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SLF261120C00070000", "bid": 10.0, "bid_size": 7.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.5861, "open_interest": 3.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0166, "vega": 0.0248, "theta": -0.0289, "rho": 0.035, "theo": 11.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.38, "last_trade_time": "2026-10-07T12:13:27", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "SLF261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 0.6964, "open_interest": 115.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0168, "vega": 0.0249, "theta": -0.0307, "rho": -0.003, "theo": 0.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-28T10:11:47", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SLF261120C00075000", "bid": 5.0, "bid_size": 9.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.3411, "open_interest": 16.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0384, "vega": 0.0432, "theta": -0.0401, "rho": 0.0338, "theo": 6.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-14T14:59:14", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SLF261120P00075000", "bid": 0.1, "bid_size": 13.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.3695, "open_interest": 231.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0388, "vega": 0.0436, "theta": -0.0414, "rho": -0.0063, "theo": 0.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T13:47:21", "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "SLF261120C00080000", "bid": 2.25, "bid_size": 1.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.3469, "open_interest": 25.0, "volume": 0.0, "delta": 0.5868, "gamma": 0.0849, "vega": 0.0699, "theta": -0.0497, "rho": 0.0247, "theo": 2.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-27T13:01:38", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "SLF261120P00080000", "bid": 0.7, "bid_size": 11.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.2392, "open_interest": 6.0, "volume": 0.0, "delta": -0.4215, "gamma": 0.0868, "vega": 0.07, "theta": -0.0509, "rho": -0.015, "theo": 1.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-27T13:04:09", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "SLF261120C00085000", "bid": 0.3, "bid_size": 12.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.3683, "open_interest": 42.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.0599, "vega": 0.0527, "theta": -0.0392, "rho": 0.0091, "theo": 0.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T15:29:10", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "SLF261120P00085000", "bid": 3.4, "bid_size": 12.0, "ask": 6.1, "ask_size": 13.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": -0.8053, "gamma": 0.0634, "vega": 0.0488, "theta": -0.0409, "rho": -0.02, "theo": 4.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SLF261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.5518, "open_interest": 2.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0259, "vega": 0.0293, "theta": -0.027, "rho": 0.0038, "theo": 0.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-19T12:23:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SLF261120P00090000", "bid": 7.3, "bid_size": 8.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.0286, "vega": 0.0232, "theta": -0.0289, "rho": -0.016, "theo": 9.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "SLF261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 7.0, "iv": 0.6876, "open_interest": 1.0, "volume": 0.0, "delta": 0.0473, "gamma": 0.013, "vega": 0.018, "theta": -0.0198, "rho": 0.002, "theo": 0.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T13:05:45", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SLF261120P00095000", "bid": 12.3, "bid_size": 11.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0151, "vega": 0.0091, "theta": -0.0208, "rho": -0.0074, "theo": 14.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "SLF261218C00040000", "bid": 38.7, "bid_size": 1.0, "ask": 42.9, "ask_size": 8.0, "iv": 0.9028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0005, "vega": 0.0027, "theta": 0.0, "rho": 0.0246, "theo": 40.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0999984741211}, {"option": "SLF261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.8353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0009, "vega": 0.0064, "theta": -0.0059, "rho": -0.0009, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SLF261218C00045000", "bid": 33.6, "bid_size": 2.0, "ask": 37.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0009, "vega": 0.0047, "theta": 0.0, "rho": 0.0281, "theo": 35.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "SLF261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.7053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0014, "vega": 0.009, "theta": -0.0073, "rho": -0.0013, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SLF261218C00050000", "bid": 28.6, "bid_size": 2.0, "ask": 32.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0016, "vega": 0.007, "theta": -0.001, "rho": 0.031, "theo": 30.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0000009536743}, {"option": "SLF261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.6701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0023, "vega": 0.0127, "theta": -0.009, "rho": -0.0019, "theo": 0.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SLF261218C00055000", "bid": 23.6, "bid_size": 2.0, "ask": 27.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0029, "vega": 0.0102, "theta": -0.0041, "rho": 0.0348, "theo": 25.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "SLF261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.8725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0038, "vega": 0.0182, "theta": -0.0112, "rho": -0.0029, "theo": 0.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SLF261218C00060000", "bid": 18.6, "bid_size": 2.0, "ask": 22.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0053, "vega": 0.0168, "theta": -0.008, "rho": 0.0388, "theo": 20.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "SLF261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.7159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0064, "vega": 0.0261, "theta": -0.0139, "rho": -0.0044, "theo": 0.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SLF261218C00065000", "bid": 14.5, "bid_size": 10.0, "ask": 17.9, "ask_size": 11.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.01, "vega": 0.0285, "theta": -0.013, "rho": 0.0428, "theo": 16.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "SLF261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0111, "vega": 0.0383, "theta": -0.0173, "rho": -0.0071, "theo": 0.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SLF261218C00070000", "bid": 10.0, "bid_size": 8.0, "ask": 12.7, "ask_size": 11.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0197, "vega": 0.0481, "theta": -0.0191, "rho": 0.0493, "theo": 11.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "SLF261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.0203, "vega": 0.0574, "theta": -0.0215, "rho": -0.012, "theo": 0.6101, "change": 0.0, "open": 0.0, "high": 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": "SLF261218C00075000", "bid": 5.3, "bid_size": 15.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.2787, "open_interest": 0.0, "volume": 0.0, "delta": 0.8001, "gamma": 0.0393, "vega": 0.0788, "theta": -0.0258, "rho": 0.0526, "theo": 6.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SLF261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 16.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.2287, "gamma": 0.0385, "vega": 0.0863, "theta": -0.0262, "rho": -0.0217, "theo": 1.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SLF261218C00080000", "bid": 1.65, "bid_size": 15.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": 0.5607, "gamma": 0.0644, "vega": 0.1107, "theta": -0.029, "rho": 0.0457, "theo": 2.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "SLF261218P00080000", "bid": 0.95, "bid_size": 18.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": -0.4664, "gamma": 0.0632, "vega": 0.1124, "theta": -0.0286, "rho": -0.0404, "theo": 2.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "SLF261218C00085000", "bid": 0.05, "bid_size": 17.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.2922, "open_interest": 3.0, "volume": 0.0, "delta": 0.2701, "gamma": 0.051, "vega": 0.0943, "theta": -0.0236, "rho": 0.0262, "theo": 1.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T09:30:05", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "SLF261218P00085000", "bid": 4.1, "bid_size": 16.0, "ask": 6.4, "ask_size": 17.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0512, "vega": 0.0893, "theta": -0.023, "rho": -0.0564, "theo": 5.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "SLF261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 26.0, "iv": 0.3392, "open_interest": 1.0, "volume": 0.0, "delta": 0.1339, "gamma": 0.0282, "vega": 0.0622, "theta": -0.0177, "rho": 0.0133, "theo": 0.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T10:16:58", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SLF261218P00090000", "bid": 8.3, "bid_size": 14.0, "ask": 11.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0274, "vega": 0.055, "theta": -0.0156, "rho": -0.0635, "theo": 10.146, "change": 0.0, "open": 0.0, "high": 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": "SLF261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 15.0, "iv": 0.4211, "open_interest": 5.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0162, "vega": 0.042, "theta": -0.0137, "rho": 0.0076, "theo": 0.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T13:16:33", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SLF261218P00095000", "bid": 12.5, "bid_size": 24.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0152, "vega": 0.0354, "theta": -0.0103, "rho": -0.066, "theo": 14.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "SLF261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 16.0, "iv": 0.5251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0102, "vega": 0.03, "theta": -0.011, "rho": 0.0049, "theo": 0.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SLF261218P00100000", "bid": 17.5, "bid_size": 22.0, "ask": 20.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0092, "vega": 0.0239, "theta": -0.0066, "rho": -0.0689, "theo": 19.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "SLF261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 9.0, "iv": 0.5942, "open_interest": 0.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0068, "vega": 0.0224, "theta": -0.0091, "rho": 0.0034, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SLF261218P00105000", "bid": 22.5, "bid_size": 8.0, "ask": 26.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.006, "vega": 0.0175, "theta": -0.0037, "rho": -0.0722, "theo": 24.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "SLF261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.6509, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0048, "vega": 0.0174, "theta": -0.0077, "rho": 0.0025, "theo": 0.1091, "change": 0.0, "open": 0.0, "high": 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": "SLF261218P00110000", "bid": 27.5, "bid_size": 8.0, "ask": 31.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0041, "vega": 0.0129, "theta": -0.0015, "rho": -0.0749, "theo": 29.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "SLF261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.7535, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0036, "vega": 0.0139, "theta": -0.0066, "rho": 0.0019, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SLF261218P00115000", "bid": 32.4, "bid_size": 8.0, "ask": 36.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.003, "vega": 0.0101, "theta": 0.0, "rho": -0.0775, "theo": 34.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "SLF261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.8156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0027, "vega": 0.0113, "theta": -0.0058, "rho": 0.0015, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SLF261218P00120000", "bid": 37.4, "bid_size": 8.0, "ask": 41.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0022, "vega": 0.0079, "theta": 0.0, "rho": -0.0808, "theo": 39.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "SLF270115C00045000", "bid": 33.6, "bid_size": 2.0, "ask": 37.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0014, "vega": 0.009, "theta": -0.0012, "rho": 0.0328, "theo": 35.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "SLF270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0018, "vega": 0.0149, "theta": -0.0063, "rho": -0.0028, "theo": 0.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SLF270115C00050000", "bid": 28.6, "bid_size": 2.0, "ask": 32.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0025, "vega": 0.0152, "theta": -0.0037, "rho": 0.0463, "theo": 30.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0000009536743}, {"option": "SLF270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 13.0, "iv": 0.8103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0028, "vega": 0.0208, "theta": -0.0078, "rho": -0.0042, "theo": 0.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SLF270115C00055000", "bid": 23.6, "bid_size": 2.0, "ask": 27.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0042, "vega": 0.0239, "theta": -0.0066, "rho": 0.0601, "theo": 25.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "SLF270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.6795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0044, "vega": 0.0291, "theta": -0.0096, "rho": -0.0061, "theo": 0.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SLF270115C00060000", "bid": 19.6, "bid_size": 8.0, "ask": 22.9, "ask_size": 10.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0072, "vega": 0.0361, "theta": -0.0097, "rho": 0.0739, "theo": 21.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "SLF270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 13.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0071, "vega": 0.041, "theta": -0.0118, "rho": -0.0092, "theo": 0.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SLF270115C00065000", "bid": 14.5, "bid_size": 15.0, "ask": 18.0, "ask_size": 13.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0119, "vega": 0.0556, "theta": -0.013, "rho": 0.0976, "theo": 16.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SLF270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 17.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0118, "vega": 0.0578, "theta": -0.0144, "rho": -0.0142, "theo": 0.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SLF270115C00070000", "bid": 10.3, "bid_size": 9.0, "ask": 12.7, "ask_size": 13.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0198, "vega": 0.0812, "theta": -0.0163, "rho": 0.112, "theo": 11.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "SLF270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.3623, "open_interest": 0.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.02, "vega": 0.0829, "theta": -0.0176, "rho": -0.023, "theo": 0.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SLF270115C00075000", "bid": 6.0, "bid_size": 10.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.7561, "gamma": 0.0331, "vega": 0.1142, "theta": -0.0195, "rho": 0.1116, "theo": 7.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "SLF270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.2255, "open_interest": 0.0, "volume": 0.0, "delta": -0.2534, "gamma": 0.0343, "vega": 0.1157, "theta": -0.0208, "rho": -0.0382, "theo": 1.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SLF270115C00080000", "bid": 2.3, "bid_size": 13.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.2279, "open_interest": 0.0, "volume": 0.0, "delta": 0.5632, "gamma": 0.0488, "vega": 0.1422, "theta": -0.0212, "rho": 0.0874, "theo": 3.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "SLF270115P00080000", "bid": 1.45, "bid_size": 11.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": -0.4578, "gamma": 0.0518, "vega": 0.1417, "theta": -0.0226, "rho": -0.0614, "theo": 2.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SLF270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.2089, "open_interest": 0.0, "volume": 0.0, "delta": 0.3228, "gamma": 0.046, "vega": 0.1299, "theta": -0.0187, "rho": 0.0511, "theo": 1.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SLF270115P00085000", "bid": 4.1, "bid_size": 11.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": -0.7161, "gamma": 0.0494, "vega": 0.1203, "theta": -0.0197, "rho": -0.0768, "theo": 5.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "SLF270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0299, "vega": 0.0934, "theta": -0.0146, "rho": 0.0274, "theo": 0.7434, "change": 0.0, "open": 0.0, "high": 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": "SLF270115P00090000", "bid": 8.6, "bid_size": 11.0, "ask": 11.8, "ask_size": 7.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0301, "vega": 0.0757, "theta": -0.0137, "rho": -0.0778, "theo": 10.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "SLF270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0184, "vega": 0.0653, "theta": -0.0113, "rho": 0.016, "theo": 0.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SLF270115P00095000", "bid": 13.1, "bid_size": 9.0, "ask": 15.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0168, "vega": 0.0451, "theta": -0.0088, "rho": -0.0759, "theo": 14.9792, "change": 0.0, "open": 0.0, "high": 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": "SLF270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0119, "vega": 0.0472, "theta": -0.0091, "rho": 0.0103, "theo": 0.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SLF270115P00100000", "bid": 17.5, "bid_size": 4.0, "ask": 21.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0098, "vega": 0.0288, "theta": -0.0053, "rho": -0.0753, "theo": 19.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "SLF270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0081, "vega": 0.0354, "theta": -0.0074, "rho": 0.0071, "theo": 0.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SLF270115P00105000", "bid": 22.5, "bid_size": 8.0, "ask": 26.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.006, "vega": 0.0188, "theta": -0.0028, "rho": -0.076, "theo": 24.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "SLF270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 13.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0058, "vega": 0.0275, "theta": -0.0062, "rho": 0.0052, "theo": 0.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SLF270115P00110000", "bid": 27.5, "bid_size": 8.0, "ask": 31.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0039, "vega": 0.0133, "theta": -0.001, "rho": -0.0769, "theo": 29.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "SLF270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.5891, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0043, "vega": 0.0218, "theta": -0.0053, "rho": 0.0039, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SLF270115P00115000", "bid": 32.4, "bid_size": 8.0, "ask": 36.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0027, "vega": 0.0096, "theta": 0.0, "rho": -0.0798, "theo": 34.753, "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": 34.3000011444092}, {"option": "SLF270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.6381, "open_interest": 0.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0033, "vega": 0.0178, "theta": -0.0046, "rho": 0.0031, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SLF270115P00120000", "bid": 37.4, "bid_size": 8.0, "ask": 41.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0019, "vega": 0.0072, "theta": 0.0, "rho": -0.0817, "theo": 39.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "SLF270219C00040000", "bid": 38.7, "bid_size": 9.0, "ask": 42.9, "ask_size": 8.0, "iv": 0.6055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0009, "vega": 0.0071, "theta": 0.0, "rho": 0.0461, "theo": 40.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-08-25T15:15:20", "percent_change": 0.0, "prev_day_close": 41.0999984741211}, {"option": "SLF270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.001, "vega": 0.011, "theta": -0.0028, "rho": -0.0023, "theo": 0.085, "change": 0.0, "open": 0.0, "high": 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": "SLF270219C00045000", "bid": 33.6, "bid_size": 2.0, "ask": 37.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0016, "vega": 0.0161, "theta": 0.0, "rho": 0.1316, "theo": 35.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "SLF270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0016, "vega": 0.0162, "theta": -0.0037, "rho": -0.0036, "theo": 0.1236, "change": 0.0, "open": 0.0, "high": 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": "SLF270219C00050000", "bid": 28.6, "bid_size": 8.0, "ask": 32.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0026, "vega": 0.0235, "theta": -0.0004, "rho": 0.1445, "theo": 30.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0000009536743}, {"option": "SLF270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0026, "vega": 0.0236, "theta": -0.0049, "rho": -0.0055, "theo": 0.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SLF270219C00055000", "bid": 24.3, "bid_size": 10.0, "ask": 27.9, "ask_size": 14.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0042, "vega": 0.0343, "theta": -0.0026, "rho": 0.1561, "theo": 26.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "SLF270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0043, "vega": 0.0345, "theta": -0.0064, "rho": -0.0086, "theo": 0.2692, "change": 0.0, "open": 0.0, "high": 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": "SLF270219C00060000", "bid": 19.5, "bid_size": 8.0, "ask": 23.0, "ask_size": 13.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0069, "vega": 0.0499, "theta": -0.0052, "rho": 0.1657, "theo": 21.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "SLF270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.007, "vega": 0.0505, "theta": -0.0083, "rho": -0.0136, "theo": 0.409, "change": 0.0, "open": 0.0, "high": 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": "SLF270219C00065000", "bid": 14.2, "bid_size": 8.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0114, "vega": 0.0724, "theta": -0.0081, "rho": 0.1716, "theo": 16.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "SLF270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 14.0, "iv": 0.2875, "open_interest": 12.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0117, "vega": 0.0731, "theta": -0.0107, "rho": -0.0218, "theo": 0.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SLF270219C00070000", "bid": 10.2, "bid_size": 18.0, "ask": 13.7, "ask_size": 15.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0189, "vega": 0.1034, "theta": -0.0115, "rho": 0.1707, "theo": 12.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SLF270219P00070000", "bid": 0.4, "bid_size": 35.0, "ask": 1.15, "ask_size": 28.0, "iv": 0.2554, "open_interest": 14.0, "volume": 0.0, "delta": -0.1547, "gamma": 0.0195, "vega": 0.1051, "theta": -0.0135, "rho": -0.0355, "theo": 1.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-16T12:53:59", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "SLF270219C00075000", "bid": 6.4, "bid_size": 20.0, "ask": 9.1, "ask_size": 20.0, "iv": 0.2337, "open_interest": 22.0, "volume": 0.0, "delta": 0.7469, "gamma": 0.0298, "vega": 0.1414, "theta": -0.0148, "rho": 0.1578, "theo": 7.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.09, "last_trade_time": "2026-08-25T13:35:43", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "SLF270219P00075000", "bid": 1.3, "bid_size": 35.0, "ask": 2.0, "ask_size": 24.0, "iv": 0.2348, "open_interest": 13.0, "volume": 12.0, "delta": -0.2654, "gamma": 0.0313, "vega": 0.1435, "theta": -0.0165, "rho": -0.0575, "theo": 1.8223, "change": -0.55, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T11:55:31", "percent_change": -26.8293, "prev_day_close": 1.75}, {"option": "SLF270219C00080000", "bid": 3.8, "bid_size": 22.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.2459, "open_interest": 2.0, "volume": 0.0, "delta": 0.5765, "gamma": 0.0409, "vega": 0.1717, "theta": -0.0167, "rho": 0.1267, "theo": 4.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.96, "last_trade_time": "2026-09-10T15:49:42", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "SLF270219P00080000", "bid": 2.5, "bid_size": 26.0, "ask": 4.8, "ask_size": 36.0, "iv": 0.237, "open_interest": 6.0, "volume": 0.0, "delta": -0.4493, "gamma": 0.0444, "vega": 0.1708, "theta": -0.0183, "rho": -0.0861, "theo": 3.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-01T10:00:01", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SLF270219C00085000", "bid": 1.0, "bid_size": 13.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.2289, "open_interest": 16.0, "volume": 0.0, "delta": 0.369, "gamma": 0.0415, "vega": 0.1654, "theta": -0.0154, "rho": 0.083, "theo": 2.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-22T12:00:59", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SLF270219P00085000", "bid": 4.9, "bid_size": 11.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.2136, "open_interest": 11.0, "volume": 0.0, "delta": -0.6815, "gamma": 0.0468, "vega": 0.152, "theta": -0.017, "rho": -0.1018, "theo": 6.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.76, "last_trade_time": "2026-09-09T09:31:33", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SLF270219C00090000", "bid": 0.7, "bid_size": 10.0, "ask": 1.65, "ask_size": 11.0, "iv": 0.225, "open_interest": 3.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.0307, "vega": 0.1271, "theta": -0.0121, "rho": 0.0473, "theo": 1.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-08T10:16:29", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "SLF270219P00090000", "bid": 8.8, "bid_size": 12.0, "ask": 11.3, "ask_size": 8.0, "iv": 0.1895, "open_interest": 11.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.0325, "vega": 0.0944, "theta": -0.0115, "rho": -0.0941, "theo": 10.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.03, "last_trade_time": "2026-09-09T09:31:33", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SLF270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.0198, "vega": 0.0888, "theta": -0.0089, "rho": 0.0269, "theo": 0.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SLF270219P00095000", "bid": 13.3, "bid_size": 12.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0171, "vega": 0.0473, "theta": -0.0056, "rho": -0.0816, "theo": 14.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "SLF270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 21.0, "iv": 0.3184, "open_interest": 4.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0126, "vega": 0.0616, "theta": -0.0066, "rho": 0.0162, "theo": 0.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-07-14T09:40:31", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SLF270219P00100000", "bid": 17.5, "bid_size": 15.0, "ask": 21.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0083, "vega": 0.0241, "theta": -0.0014, "rho": -0.0766, "theo": 19.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "SLF270219C00105000", "bid": 0.05, "bid_size": 11.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.2518, "open_interest": 2.0, "volume": 2.0, "delta": 0.0459, "gamma": 0.0083, "vega": 0.0437, "theta": -0.005, "rho": 0.0103, "theo": 0.2012, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:57:21", "percent_change": -3.97364e-06, "prev_day_close": 0.150000000372529}, {"option": "SLF270219P00105000", "bid": 22.5, "bid_size": 8.0, "ask": 26.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.004, "vega": 0.0122, "theta": 0.0, "rho": -0.0748, "theo": 24.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "SLF270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0056, "vega": 0.0319, "theta": -0.0038, "rho": 0.007, "theo": 0.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLF270219P00110000", "bid": 27.5, "bid_size": 8.0, "ask": 31.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.002, "vega": 0.0061, "theta": 0.0, "rho": -0.0754, "theo": 29.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "SLF270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.004, "vega": 0.024, "theta": -0.003, "rho": 0.0049, "theo": 0.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLF270219P00115000", "bid": 32.4, "bid_size": 8.0, "ask": 36.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0011, "vega": 0.0031, "theta": 0.0, "rho": -0.0772, "theo": 34.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "SLF270521C00040000", "bid": 38.7, "bid_size": 8.0, "ask": 42.9, "ask_size": 8.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0016, "vega": 0.0208, "theta": 0.0, "rho": 0.0828, "theo": 40.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0999984741211}, {"option": "SLF270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 7.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0017, "vega": 0.0308, "theta": -0.0038, "rho": -0.0102, "theo": 0.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SLF270521C00045000", "bid": 33.6, "bid_size": 8.0, "ask": 37.9, "ask_size": 8.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0025, "vega": 0.0359, "theta": -0.0004, "rho": 0.1393, "theo": 35.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "SLF270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0025, "vega": 0.0411, "theta": -0.0046, "rho": -0.0141, "theo": 0.3587, "change": 0.0, "open": 0.0, "high": 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": "SLF270521C00050000", "bid": 29.4, "bid_size": 11.0, "ask": 32.9, "ask_size": 12.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0036, "vega": 0.0511, "theta": -0.0017, "rho": 0.1822, "theo": 31.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2499990463257}, {"option": "SLF270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0038, "vega": 0.0545, "theta": -0.0055, "rho": -0.0197, "theo": 0.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SLF270521C00055000", "bid": 24.6, "bid_size": 8.0, "ask": 28.0, "ask_size": 11.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0054, "vega": 0.0688, "theta": -0.0034, "rho": 0.2037, "theo": 26.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "SLF270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0056, "vega": 0.0722, "theta": -0.0065, "rho": -0.0276, "theo": 0.6323, "change": 0.0, "open": 0.0, "high": 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": "SLF270521C00060000", "bid": 19.8, "bid_size": 8.0, "ask": 22.7, "ask_size": 12.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0081, "vega": 0.0931, "theta": -0.0051, "rho": 0.2344, "theo": 21.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "SLF270521P00060000", "bid": 0.1, "bid_size": 11.0, "ask": 2.55, "ask_size": 17.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0084, "vega": 0.0954, "theta": -0.0077, "rho": -0.039, "theo": 0.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3249999769032}, {"option": "SLF270521C00065000", "bid": 15.2, "bid_size": 7.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0121, "vega": 0.1236, "theta": -0.0069, "rho": 0.2897, "theo": 17.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "SLF270521P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 28.0, "iv": 0.2831, "open_interest": 1.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0125, "vega": 0.1255, "theta": -0.009, "rho": -0.0558, "theo": 1.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SLF270521C00070000", "bid": 11.0, "bid_size": 8.0, "ask": 13.8, "ask_size": 13.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0179, "vega": 0.1602, "theta": -0.0087, "rho": 0.2862, "theo": 12.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SLF270521P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0187, "vega": 0.163, "theta": -0.0104, "rho": -0.0816, "theo": 1.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SLF270521C00075000", "bid": 7.4, "bid_size": 5.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": 0.7149, "gamma": 0.0254, "vega": 0.2006, "theta": -0.0104, "rho": 0.2652, "theo": 8.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "SLF270521P00075000", "bid": 1.15, "bid_size": 12.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.2995, "gamma": 0.0267, "vega": 0.2031, "theta": -0.0117, "rho": -0.1197, "theo": 2.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "SLF270521C00080000", "bid": 4.3, "bid_size": 15.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0319, "vega": 0.2302, "theta": -0.0114, "rho": 0.2215, "theo": 5.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SLF270521P00080000", "bid": 3.0, "bid_size": 15.0, "ask": 6.2, "ask_size": 20.0, "iv": 0.2175, "open_interest": 0.0, "volume": 0.0, "delta": -0.4485, "gamma": 0.0337, "vega": 0.2299, "theta": -0.0123, "rho": -0.1711, "theo": 4.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "SLF270521C00085000", "bid": 2.8, "bid_size": 6.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": 0.4174, "gamma": 0.0324, "vega": 0.2294, "theta": -0.0114, "rho": 0.1645, "theo": 3.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SLF270521P00085000", "bid": 5.2, "bid_size": 19.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.1997, "open_interest": 0.0, "volume": 0.0, "delta": -0.6159, "gamma": 0.0346, "vega": 0.2205, "theta": -0.0117, "rho": -0.2165, "theo": 7.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "SLF270521C00090000", "bid": 0.15, "bid_size": 15.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.2156, "open_interest": 1.0, "volume": 0.0, "delta": 0.2903, "gamma": 0.0272, "vega": 0.2022, "theta": -0.0105, "rho": 0.1154, "theo": 2.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "SLF270521P00090000", "bid": 9.2, "bid_size": 8.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0304, "vega": 0.1813, "theta": -0.0107, "rho": -0.224, "theo": 11.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "SLF270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 23.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.0211, "vega": 0.1689, "theta": -0.0094, "rho": 0.0817, "theo": 1.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SLF270521P00095000", "bid": 13.4, "bid_size": 10.0, "ask": 16.4, "ask_size": 8.0, "iv": 0.1686, "open_interest": 0.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0242, "vega": 0.1349, "theta": -0.0092, "rho": -0.2013, "theo": 15.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "SLF270521C00100000", "bid": 0.3, "bid_size": 13.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.0162, "vega": 0.1397, "theta": -0.0083, "rho": 0.06, "theo": 1.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "SLF270521P00100000", "bid": 17.8, "bid_size": 11.0, "ask": 21.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0178, "vega": 0.0946, "theta": -0.007, "rho": -0.1701, "theo": 20.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "SLF270521C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 14.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0125, "vega": 0.1166, "theta": -0.0074, "rho": 0.0457, "theo": 0.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SLF270521P00105000", "bid": 22.6, "bid_size": 13.0, "ask": 25.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0123, "vega": 0.0634, "theta": -0.0045, "rho": -0.1387, "theo": 24.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "SLF270521C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 8.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": 0.0913, "gamma": 0.0099, "vega": 0.0985, "theta": -0.0066, "rho": 0.036, "theo": 0.6289, "change": 0.0, "open": 0.0, "high": 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": "SLF270521P00110000", "bid": 27.5, "bid_size": 8.0, "ask": 31.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0084, "vega": 0.0403, "theta": -0.0021, "rho": -0.118, "theo": 29.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "SLF270521C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.008, "vega": 0.0843, "theta": -0.006, "rho": 0.0291, "theo": 0.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLF270521P00115000", "bid": 32.4, "bid_size": 8.0, "ask": 36.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0057, "vega": 0.0298, "theta": -0.0001, "rho": -0.099, "theo": 34.8255, "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": 34.3000011444092}, {"option": "SLF270521C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0065, "vega": 0.0728, "theta": -0.0054, "rho": 0.024, "theo": 0.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLF270521P00120000", "bid": 37.4, "bid_size": 8.0, "ask": 41.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0038, "vega": 0.0182, "theta": 0.0, "rho": -0.0982, "theo": 39.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3000011444092}], "symbol": "SLF", "security_type": "stock", "exchange_id": 3, "current_price": 80.63, "price_change": -0.28, "price_change_percent": -0.3473, "bid": 0.0, "ask": 0.0, "bid_size": 0, "ask_size": 0, "open": 81.0, "high": 81.4299, "low": 80.555, "close": 80.63, "prev_day_close": 80.63, "volume": 333429, "iv30": 23.768, "iv30_change": 0.138, "iv30_change_percent": 0.584, "seqno": 10755305990, "last_trade_time": "2026-11-02T16:00:00", "tick": "down"}, "symbol": "SLF"}