{"timestamp": "2026-11-11 00:38:22", "data": {"options": [{"option": "SLG261120C00020000", "bid": 29.1, "bid_size": 15.0, "ask": 31.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0066, "theo": 30.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "SLG261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.2516, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T13:53:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLG261120C00022500", "bid": 26.4, "bid_size": 33.0, "ask": 29.6, "ask_size": 18.0, "iv": 2.9452, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0074, "theo": 27.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7000007629394}, {"option": "SLG261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 224.0, "iv": 3.9009, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T11:03:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SLG261120C00025000", "bid": 24.1, "bid_size": 15.0, "ask": 27.1, "ask_size": 14.0, "iv": 2.7479, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0082, "theo": 25.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2000007629395}, {"option": "SLG261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 1.8971, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T09:30:08", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SLG261120C00027500", "bid": 21.7, "bid_size": 7.0, "ask": 24.6, "ask_size": 17.0, "iv": 2.4809, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.009, "theo": 22.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "SLG261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 77.0, "iv": 3.0739, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T10:35:09", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SLG261120C00030000", "bid": 19.3, "bid_size": 16.0, "ask": 22.1, "ask_size": 17.0, "iv": 2.2272, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0098, "theo": 20.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.52, "last_trade_time": "2026-09-01T15:55:28", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "SLG261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 102.0, "iv": 2.7151, "open_interest": 16.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:41:09", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SLG261120C00032500", "bid": 16.8, "bid_size": 14.0, "ask": 19.7, "ask_size": 25.0, "iv": 1.984, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0107, "theo": 17.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.06, "last_trade_time": "2026-06-03T11:13:55", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SLG261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.7032, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-07-14T10:27:04", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SLG261120C00035000", "bid": 14.5, "bid_size": 23.0, "ask": 17.2, "ask_size": 33.0, "iv": 1.7879, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0115, "theo": 15.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2500004768372}, {"option": "SLG261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 1.1192, "open_interest": 33.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T11:40:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SLG261120C00037500", "bid": 12.0, "bid_size": 29.0, "ask": 14.7, "ask_size": 26.0, "iv": 1.5193, "open_interest": 9.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0012, "vega": 0.0005, "theta": 0.0, "rho": 0.0123, "theo": 12.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-05-05T11:33:19", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "SLG261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 79.0, "iv": 1.0212, "open_interest": 98.0, "volume": 1.0, "delta": -0.0019, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0028, "change": -0.575, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:20:02", "percent_change": -85.1852, "prev_day_close": 0.675000011920929}, {"option": "SLG261120C00040000", "bid": 9.5, "bid_size": 129.0, "ask": 12.2, "ask_size": 122.0, "iv": 1.2626, "open_interest": 303.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0038, "vega": 0.0015, "theta": -0.0021, "rho": 0.013, "theo": 10.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.44, "last_trade_time": "2026-06-23T13:59:06", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SLG261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 123.0, "iv": 1.161, "open_interest": 458.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0038, "vega": 0.0015, "theta": -0.0035, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-30T15:00:58", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SLG261120C00042500", "bid": 7.0, "bid_size": 10.0, "ask": 9.8, "ask_size": 34.0, "iv": 1.0402, "open_interest": 10.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0119, "vega": 0.0042, "theta": -0.0083, "rho": 0.0136, "theo": 7.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-10-30T15:20:46", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SLG261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 102.0, "iv": 1.2329, "open_interest": 1550.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0119, "vega": 0.0042, "theta": -0.0094, "rho": -0.0003, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:28:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SLG261120C00045000", "bid": 4.4, "bid_size": 12.0, "ask": 7.4, "ask_size": 37.0, "iv": 0.7902, "open_interest": 16.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0348, "vega": 0.011, "theta": -0.0229, "rho": 0.0136, "theo": 5.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-04T14:15:47", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SLG261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 97.0, "iv": 0.8979, "open_interest": 108.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0351, "vega": 0.0111, "theta": -0.0238, "rho": -0.001, "theo": 0.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:46:54", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SLG261120C00047500", "bid": 3.0, "bid_size": 10.0, "ask": 4.4, "ask_size": 43.0, "iv": 0.6432, "open_interest": 47.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.0813, "vega": 0.0235, "theta": -0.0484, "rho": 0.0121, "theo": 3.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T14:33:12", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "SLG261120P00047500", "bid": 0.35, "bid_size": 11.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.4354, "open_interest": 427.0, "volume": 0.0, "delta": -0.2039, "gamma": 0.0821, "vega": 0.0236, "theta": -0.0492, "rho": -0.0029, "theo": 0.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T15:50:35", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SLG261120C00050000", "bid": 1.05, "bid_size": 154.0, "ask": 3.2, "ask_size": 196.0, "iv": 0.6106, "open_interest": 365.0, "volume": 0.0, "delta": 0.5388, "gamma": 0.12, "vega": 0.033, "theta": -0.0668, "rho": 0.0084, "theo": 1.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-11-09T13:11:27", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "SLG261120P00050000", "bid": 0.95, "bid_size": 138.0, "ask": 2.4, "ask_size": 169.0, "iv": 0.5339, "open_interest": 116.0, "volume": 0.0, "delta": -0.467, "gamma": 0.1216, "vega": 0.033, "theta": -0.0676, "rho": -0.0061, "theo": 1.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T14:03:22", "percent_change": 0.0, "prev_day_close": 0.900000013411045}, {"option": "SLG261120C00052500", "bid": 0.3, "bid_size": 136.0, "ask": 1.0, "ask_size": 164.0, "iv": 0.4513, "open_interest": 132.0, "volume": 1.0, "delta": 0.262, "gamma": 0.098, "vega": 0.0271, "theta": -0.0542, "rho": 0.0041, "theo": 0.5037, "change": -0.61, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-10T11:25:55", "percent_change": -48.8, "prev_day_close": 1.24999997019768}, {"option": "SLG261120P00052500", "bid": 0.95, "bid_size": 211.0, "ask": 4.1, "ask_size": 121.0, "iv": 0.2708, "open_interest": 80.0, "volume": 0.0, "delta": -0.7478, "gamma": 0.0999, "vega": 0.0266, "theta": -0.0549, "rho": -0.0084, "theo": 2.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T14:59:57", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "SLG261120C00055000", "bid": 0.05, "bid_size": 77.0, "ask": 1.25, "ask_size": 12.0, "iv": 0.4285, "open_interest": 450.0, "volume": 11.0, "delta": 0.0996, "gamma": 0.0506, "vega": 0.0147, "theta": -0.0292, "rho": 0.0016, "theo": 0.1545, "change": -0.275, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T12:57:50", "percent_change": -52.381, "prev_day_close": 0.525000013411045}, {"option": "SLG261120P00055000", "bid": 3.8, "bid_size": 42.0, "ask": 5.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0536, "vega": 0.0126, "theta": -0.0306, "rho": -0.0068, "theo": 4.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T09:41:32", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SLG261120C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 111.0, "iv": 0.5064, "open_interest": 480.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0207, "vega": 0.0064, "theta": -0.0127, "rho": 0.0005, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:16:49", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "SLG261120P00057500", "bid": 5.7, "bid_size": 34.0, "ask": 8.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0218, "vega": 0.0029, "theta": -0.0134, "rho": -0.0015, "theo": 7.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-19T12:34:10", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SLG261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 93.0, "iv": 0.7457, "open_interest": 129.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0079, "vega": 0.0026, "theta": -0.0051, "rho": 0.0002, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T09:33:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SLG261120P00060000", "bid": 8.1, "bid_size": 42.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0009, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 9.91, "change": 0.0, "open": 0.0, "high": 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": "SLG261120C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 166.0, "iv": 1.3479, "open_interest": 40.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.003, "vega": 0.001, "theta": -0.0021, "rho": 0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T10:25:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLG261120P00062500", "bid": 10.4, "bid_size": 42.0, "ask": 13.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 12.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SLG261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 115.0, "iv": 1.4932, "open_interest": 12.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:58:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLG261120P00065000", "bid": 13.1, "bid_size": 42.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 14.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SLG261120C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 131.0, "iv": 1.6284, "open_interest": 20.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-14T11:35:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SLG261120P00067500", "bid": 15.4, "bid_size": 42.0, "ask": 18.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 17.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "SLG261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 1.7548, "open_interest": 12.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T14:40:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SLG261120P00070000", "bid": 17.9, "bid_size": 42.0, "ask": 20.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 19.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "SLG261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 373.0, "iv": 1.9864, "open_interest": 101.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T10:12:10", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SLG261120P00075000", "bid": 22.9, "bid_size": 42.0, "ask": 25.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 24.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "SLG261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 7.0, "iv": 1.4099, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-25T15:49:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SLG261120P00080000", "bid": 27.9, "bid_size": 42.0, "ask": 30.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 29.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "SLG261218C00020000", "bid": 28.7, "bid_size": 11.0, "ask": 32.2, "ask_size": 1.0, "iv": 1.1171, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0013, "theta": 0.0, "rho": 0.0216, "theo": 30.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "SLG261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 1.6281, "open_interest": 71.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0018, "rho": -0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SLG261218C00022500", "bid": 26.2, "bid_size": 11.0, "ask": 29.7, "ask_size": 1.0, "iv": 0.867, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0007, "vega": 0.0018, "theta": 0.0, "rho": 0.0243, "theo": 27.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "SLG261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.1814, "open_interest": 158.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0007, "vega": 0.0018, "theta": -0.0022, "rho": -0.0002, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:01:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SLG261218C00025000", "bid": 23.5, "bid_size": 6.0, "ask": 27.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0011, "vega": 0.0026, "theta": -0.0003, "rho": 0.0269, "theo": 25.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7999992370605}, {"option": "SLG261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 91.0, "iv": 1.7926, "open_interest": 162.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0011, "vega": 0.0026, "theta": -0.0029, "rho": -0.0003, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-23T09:55:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SLG261218C00027500", "bid": 21.6, "bid_size": 1.0, "ask": 24.8, "ask_size": 1.0, "iv": 1.1031, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0016, "vega": 0.0036, "theta": -0.0014, "rho": 0.0295, "theo": 23.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "SLG261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 1.5913, "open_interest": 5.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0017, "vega": 0.0036, "theta": -0.0037, "rho": -0.0005, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-06-30T11:11:24", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SLG261218C00030000", "bid": 18.8, "bid_size": 12.0, "ask": 22.3, "ask_size": 1.0, "iv": 0.7827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0026, "vega": 0.0052, "theta": -0.0028, "rho": 0.032, "theo": 20.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "SLG261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 78.0, "iv": 1.4073, "open_interest": 27.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0026, "vega": 0.0052, "theta": -0.0049, "rho": -0.0007, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-11T12:25:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SLG261218C00032500", "bid": 15.9, "bid_size": 13.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.004, "vega": 0.0074, "theta": -0.0045, "rho": 0.0343, "theo": 18.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "SLG261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 86.0, "iv": 1.246, "open_interest": 64.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.004, "vega": 0.0074, "theta": -0.0064, "rho": -0.001, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:30:05", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SLG261218C00035000", "bid": 14.0, "bid_size": 35.0, "ask": 17.3, "ask_size": 3.0, "iv": 0.6539, "open_interest": 5.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0063, "vega": 0.0106, "theta": -0.0068, "rho": 0.0365, "theo": 15.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.39, "last_trade_time": "2026-11-04T13:06:33", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "SLG261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 77.0, "iv": 1.0859, "open_interest": 238.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0064, "vega": 0.0106, "theta": -0.0084, "rho": -0.0016, "theo": 0.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-09T14:39:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SLG261218C00037500", "bid": 12.1, "bid_size": 36.0, "ask": 14.8, "ask_size": 36.0, "iv": 0.7046, "open_interest": 22.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.01, "vega": 0.0153, "theta": -0.0098, "rho": 0.0383, "theo": 13.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-03T15:41:34", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "SLG261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 107.0, "iv": 0.7325, "open_interest": 69.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0101, "vega": 0.0154, "theta": -0.0112, "rho": -0.0024, "theo": 0.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SLG261218C00040000", "bid": 10.0, "bid_size": 102.0, "ask": 12.5, "ask_size": 153.0, "iv": 0.6819, "open_interest": 506.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0159, "vega": 0.0221, "theta": -0.0137, "rho": 0.0394, "theo": 10.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-26T12:37:42", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "SLG261218P00040000", "bid": 0.2, "bid_size": 17.0, "ask": 1.4, "ask_size": 18.0, "iv": 0.5076, "open_interest": 59.0, "volume": 6.0, "delta": -0.0712, "gamma": 0.0161, "vega": 0.0222, "theta": -0.0149, "rho": -0.0038, "theo": 0.2794, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T14:27:36", "percent_change": -46.6667, "prev_day_close": 0.375}, {"option": "SLG261218C00042500", "bid": 7.5, "bid_size": 147.0, "ask": 10.3, "ask_size": 142.0, "iv": 0.5898, "open_interest": 121.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.025, "vega": 0.0316, "theta": -0.0186, "rho": 0.0396, "theo": 8.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-30T14:37:58", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "SLG261218P00042500", "bid": 0.35, "bid_size": 30.0, "ask": 0.7, "ask_size": 66.0, "iv": 0.4971, "open_interest": 5394.0, "volume": 1.0, "delta": -0.1156, "gamma": 0.0253, "vega": 0.0317, "theta": -0.0196, "rho": -0.0061, "theo": 0.4571, "change": -0.15, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T14:29:31", "percent_change": -27.2727, "prev_day_close": 0.550000011920929}, {"option": "SLG261218C00045000", "bid": 5.5, "bid_size": 203.0, "ask": 8.2, "ask_size": 149.0, "iv": 0.5512, "open_interest": 591.0, "volume": 0.0, "delta": 0.8167, "gamma": 0.0377, "vega": 0.0436, "theta": -0.0244, "rho": 0.038, "theo": 6.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T10:19:26", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "SLG261218P00045000", "bid": 0.7, "bid_size": 25.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.4438, "open_interest": 82.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0382, "vega": 0.044, "theta": -0.0253, "rho": -0.0098, "theo": 0.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T12:45:22", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "SLG261218C00047500", "bid": 3.5, "bid_size": 200.0, "ask": 6.4, "ask_size": 184.0, "iv": 0.5071, "open_interest": 165.0, "volume": 0.0, "delta": 0.7074, "gamma": 0.0519, "vega": 0.0561, "theta": -0.0299, "rho": 0.0341, "theo": 4.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-14T15:21:02", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "SLG261218P00047500", "bid": 0.55, "bid_size": 217.0, "ask": 3.5, "ask_size": 239.0, "iv": 0.5288, "open_interest": 29.0, "volume": 0.0, "delta": -0.2995, "gamma": 0.0528, "vega": 0.0565, "theta": -0.0307, "rho": -0.015, "theo": 1.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T13:28:19", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SLG261218C00050000", "bid": 2.5, "bid_size": 105.0, "ask": 3.2, "ask_size": 72.0, "iv": 0.3957, "open_interest": 384.0, "volume": 1.0, "delta": 0.5633, "gamma": 0.0617, "vega": 0.0641, "theta": -0.0331, "rho": 0.0278, "theo": 2.8379, "change": -1.5, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T10:42:26", "percent_change": -32.6087, "prev_day_close": 4.59999990463257}, {"option": "SLG261218P00050000", "bid": 2.25, "bid_size": 13.0, "ask": 3.4, "ask_size": 180.0, "iv": 0.4778, "open_interest": 248.0, "volume": 0.0, "delta": -0.4469, "gamma": 0.0632, "vega": 0.064, "theta": -0.034, "rho": -0.0214, "theo": 2.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T10:34:31", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SLG261218C00052500", "bid": 1.45, "bid_size": 112.0, "ask": 2.1, "ask_size": 160.0, "iv": 0.3967, "open_interest": 116.0, "volume": 0.0, "delta": 0.4111, "gamma": 0.0612, "vega": 0.0632, "theta": -0.0326, "rho": 0.0207, "theo": 1.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-05T15:26:11", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "SLG261218P00052500", "bid": 3.6, "bid_size": 49.0, "ask": 4.7, "ask_size": 127.0, "iv": 0.4625, "open_interest": 31.0, "volume": 0.0, "delta": -0.6038, "gamma": 0.0634, "vega": 0.0623, "theta": -0.0335, "rho": -0.0266, "theo": 3.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-23T15:52:22", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "SLG261218C00055000", "bid": 0.65, "bid_size": 107.0, "ask": 1.3, "ask_size": 150.0, "iv": 0.3853, "open_interest": 263.0, "volume": 1.0, "delta": 0.2826, "gamma": 0.0519, "vega": 0.055, "theta": -0.0288, "rho": 0.0143, "theo": 1.0574, "change": -0.25, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T11:10:58", "percent_change": -16.129, "prev_day_close": 1.54999995231628}, {"option": "SLG261218P00055000", "bid": 4.9, "bid_size": 50.0, "ask": 6.2, "ask_size": 50.0, "iv": 0.4017, "open_interest": 190.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.0547, "vega": 0.0527, "theta": -0.0299, "rho": -0.0285, "theo": 5.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T10:11:02", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SLG261218C00057500", "bid": 0.2, "bid_size": 110.0, "ask": 1.05, "ask_size": 186.0, "iv": 0.4096, "open_interest": 98.0, "volume": 1.0, "delta": 0.1899, "gamma": 0.0401, "vega": 0.0442, "theta": -0.0239, "rho": 0.0096, "theo": 0.6527, "change": 0.0, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T12:09:45", "percent_change": 3.47694e-06, "prev_day_close": 0.599999979138374}, {"option": "SLG261218P00057500", "bid": 6.5, "bid_size": 43.0, "ask": 8.5, "ask_size": 25.0, "iv": 0.3684, "open_interest": 17.0, "volume": 0.0, "delta": -0.835, "gamma": 0.043, "vega": 0.0397, "theta": -0.0249, "rho": -0.0272, "theo": 7.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-08-17T09:59:45", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SLG261218C00060000", "bid": 0.1, "bid_size": 1.0, "ask": 0.95, "ask_size": 196.0, "iv": 0.4658, "open_interest": 216.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.0295, "vega": 0.0342, "theta": -0.0191, "rho": 0.0065, "theo": 0.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:00:31", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "SLG261218P00060000", "bid": 8.8, "bid_size": 113.0, "ask": 10.5, "ask_size": 43.0, "iv": 0.0, "open_interest": 346.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0331, "vega": 0.0279, "theta": -0.0203, "rho": -0.0232, "theo": 9.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-09-29T09:56:05", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "SLG261218C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 134.0, "iv": 0.5802, "open_interest": 76.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0214, "vega": 0.026, "theta": -0.0151, "rho": 0.0044, "theo": 0.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T10:29:43", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SLG261218P00062500", "bid": 10.9, "bid_size": 34.0, "ask": 14.1, "ask_size": 25.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0257, "vega": 0.0174, "theta": -0.0167, "rho": -0.0176, "theo": 12.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-31T10:07:20", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "SLG261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 87.0, "iv": 0.7575, "open_interest": 28.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0156, "vega": 0.0198, "theta": -0.0118, "rho": 0.0031, "theo": 0.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-24T12:56:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SLG261218P00065000", "bid": 13.4, "bid_size": 1.0, "ask": 16.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0186, "vega": 0.008, "theta": -0.0145, "rho": -0.0073, "theo": 14.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.12, "last_trade_time": "2026-08-20T15:14:51", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SLG261218C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.8214, "open_interest": 47.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0114, "vega": 0.0151, "theta": -0.0093, "rho": 0.0022, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-03T11:02:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SLG261218P00067500", "bid": 15.4, "bid_size": 1.0, "ask": 18.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0091, "vega": 0.003, "theta": -0.0082, "rho": -0.0032, "theo": 17.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-02-09T12:36:39", "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "SLG261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.7446, "open_interest": 138.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0084, "vega": 0.0116, "theta": -0.0074, "rho": 0.0016, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-03T14:48:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SLG261218P00070000", "bid": 17.9, "bid_size": 1.0, "ask": 21.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0015, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 19.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "SLG261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 101.0, "iv": 1.006, "open_interest": 26.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0047, "vega": 0.007, "theta": -0.0047, "rho": 0.0009, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T09:30:04", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SLG261218P00075000", "bid": 22.9, "bid_size": 1.0, "ask": 26.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 24.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "SLG261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 228.0, "iv": 1.1133, "open_interest": 4.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0028, "vega": 0.0044, "theta": -0.0031, "rho": 0.0005, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T09:30:04", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SLG261218P00080000", "bid": 27.9, "bid_size": 1.0, "ask": 31.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 29.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "SLG261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.7895, "open_interest": 3.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0017, "vega": 0.0029, "theta": -0.0021, "rho": 0.0003, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T09:30:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SLG261218P00085000", "bid": 32.9, "bid_size": 1.0, "ask": 36.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 34.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "SLG270115C00020000", "bid": 28.4, "bid_size": 16.0, "ask": 32.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0009, "vega": 0.0034, "theta": 0.0, "rho": 0.0269, "theo": 30.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "SLG270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 331.0, "iv": 1.7136, "open_interest": 226.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0012, "vega": 0.0056, "theta": -0.0042, "rho": -0.001, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T12:43:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLG270115C00022500", "bid": 25.9, "bid_size": 16.0, "ask": 29.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0013, "vega": 0.0048, "theta": -0.0003, "rho": 0.0302, "theo": 28.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-06-29T15:57:32", "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "SLG270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 73.0, "iv": 0.9921, "open_interest": 463.0, "volume": 120.0, "delta": -0.0134, "gamma": 0.0017, "vega": 0.0073, "theta": -0.005, "rho": -0.0014, "theo": 0.1019, "change": 0.08, "open": 0.12, "high": 0.13, "low": 0.12, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T15:23:46", "percent_change": 160.0, "prev_day_close": 0.0500000007450581}, {"option": "SLG270115C00025000", "bid": 23.6, "bid_size": 16.0, "ask": 27.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0019, "vega": 0.0069, "theta": -0.0014, "rho": 0.0335, "theo": 25.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.52, "last_trade_time": "2026-09-29T15:55:51", "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "SLG270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 80.0, "iv": 0.9197, "open_interest": 97.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0024, "vega": 0.0093, "theta": -0.0058, "rho": -0.0018, "theo": 0.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:27:47", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SLG270115C00027500", "bid": 21.0, "bid_size": 39.0, "ask": 24.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0027, "vega": 0.0083, "theta": -0.0027, "rho": 0.0367, "theo": 23.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-09-29T15:30:59", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "SLG270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.7673, "open_interest": 490.0, "volume": 120.0, "delta": -0.024, "gamma": 0.0034, "vega": 0.012, "theta": -0.0068, "rho": -0.0024, "theo": 0.1615, "change": 0.105, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T15:23:46", "percent_change": 140.0, "prev_day_close": 0.0750000029802322}, {"option": "SLG270115C00030000", "bid": 18.4, "bid_size": 40.0, "ask": 22.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 83.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.004, "vega": 0.0117, "theta": -0.0042, "rho": 0.0398, "theo": 20.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-09-29T15:30:59", "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "SLG270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 207.0, "iv": 1.0599, "open_interest": 348.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0048, "vega": 0.0154, "theta": -0.0081, "rho": -0.0032, "theo": 0.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T09:30:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SLG270115C00032500", "bid": 16.6, "bid_size": 10.0, "ask": 19.9, "ask_size": 8.0, "iv": 0.6539, "open_interest": 1.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0058, "vega": 0.0162, "theta": -0.0059, "rho": 0.0428, "theo": 18.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.11, "last_trade_time": "2026-05-15T11:30:24", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "SLG270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 113.0, "iv": 0.937, "open_interest": 101.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0068, "vega": 0.0198, "theta": -0.0095, "rho": -0.0043, "theo": 0.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-07T10:30:45", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SLG270115C00035000", "bid": 14.2, "bid_size": 43.0, "ask": 17.4, "ask_size": 22.0, "iv": 0.5794, "open_interest": 352.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0084, "vega": 0.0199, "theta": -0.008, "rho": 0.0453, "theo": 15.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.79, "last_trade_time": "2026-09-15T13:56:55", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "SLG270115P00035000", "bid": 0.15, "bid_size": 10.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.5697, "open_interest": 1147.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0096, "vega": 0.0256, "theta": -0.0113, "rho": -0.0059, "theo": 0.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-12T13:07:36", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "SLG270115C00037500", "bid": 11.7, "bid_size": 94.0, "ask": 15.1, "ask_size": 56.0, "iv": 0.5254, "open_interest": 321.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0123, "vega": 0.0267, "theta": -0.0105, "rho": 0.0475, "theo": 13.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-03-31T14:56:03", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "SLG270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.562, "open_interest": 241.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0136, "vega": 0.0331, "theta": -0.0134, "rho": -0.0081, "theo": 0.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T15:13:46", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SLG270115C00040000", "bid": 9.4, "bid_size": 1.0, "ask": 12.9, "ask_size": 3.0, "iv": 0.5061, "open_interest": 397.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0178, "vega": 0.0357, "theta": -0.0135, "rho": 0.0491, "theo": 11.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-16T15:34:46", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "SLG270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.4531, "open_interest": 1514.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0192, "vega": 0.0426, "theta": -0.0159, "rho": -0.0114, "theo": 0.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:14:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SLG270115C00042500", "bid": 6.7, "bid_size": 140.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.4171, "open_interest": 163.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0254, "vega": 0.0498, "theta": -0.0169, "rho": 0.0499, "theo": 8.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.62, "last_trade_time": "2026-09-29T10:43:14", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SLG270115P00042500", "bid": 0.75, "bid_size": 57.0, "ask": 1.05, "ask_size": 34.0, "iv": 0.4444, "open_interest": 251.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0266, "vega": 0.054, "theta": -0.0186, "rho": -0.0162, "theo": 0.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T13:39:47", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "SLG270115C00045000", "bid": 5.2, "bid_size": 154.0, "ask": 8.6, "ask_size": 39.0, "iv": 0.4397, "open_interest": 308.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0348, "vega": 0.0622, "theta": -0.0204, "rho": 0.0484, "theo": 6.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.86, "last_trade_time": "2026-09-28T15:31:21", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "SLG270115P00045000", "bid": 0.8, "bid_size": 225.0, "ask": 1.9, "ask_size": 112.0, "iv": 0.4131, "open_interest": 546.0, "volume": 7.0, "delta": -0.2465, "gamma": 0.0354, "vega": 0.0669, "theta": -0.0214, "rho": -0.023, "theo": 1.4222, "change": -0.18, "open": 1.47, "high": 1.54, "low": 1.46, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-11-10T14:52:32", "percent_change": -10.9091, "prev_day_close": 1.64999994635582}, {"option": "SLG270115C00047500", "bid": 3.5, "bid_size": 184.0, "ask": 6.3, "ask_size": 8.0, "iv": 0.3915, "open_interest": 74.0, "volume": 0.0, "delta": 0.684, "gamma": 0.0441, "vega": 0.0756, "theta": -0.0234, "rho": 0.0452, "theo": 4.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-10T13:27:28", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SLG270115P00047500", "bid": 0.9, "bid_size": 195.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.3769, "open_interest": 439.0, "volume": 0.0, "delta": -0.3454, "gamma": 0.0439, "vega": 0.0778, "theta": -0.0236, "rho": -0.032, "theo": 2.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T12:06:56", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SLG270115C00050000", "bid": 2.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.3931, "open_interest": 1619.0, "volume": 0.0, "delta": 0.5644, "gamma": 0.0498, "vega": 0.0824, "theta": -0.0251, "rho": 0.039, "theo": 3.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T12:23:23", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SLG270115P00050000", "bid": 1.95, "bid_size": 1.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.392, "open_interest": 832.0, "volume": 7.0, "delta": -0.4628, "gamma": 0.0489, "vega": 0.0839, "theta": -0.0246, "rho": -0.0426, "theo": 3.1918, "change": 1.32, "open": 3.37, "high": 3.44, "low": 3.36, "tick": "no_change", "last_trade_price": 3.37, "last_trade_time": "2026-11-10T14:52:32", "percent_change": 64.3902, "prev_day_close": 2.05000001192093}, {"option": "SLG270115C00052500", "bid": 0.95, "bid_size": 1.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.3544, "open_interest": 1220.0, "volume": 0.0, "delta": 0.442, "gamma": 0.0497, "vega": 0.083, "theta": -0.025, "rho": 0.0322, "theo": 2.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-21T10:08:34", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SLG270115P00052500", "bid": 3.3, "bid_size": 152.0, "ask": 6.2, "ask_size": 103.0, "iv": 0.4007, "open_interest": 174.0, "volume": 0.0, "delta": -0.5813, "gamma": 0.0484, "vega": 0.0824, "theta": -0.024, "rho": -0.0539, "theo": 4.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-01T14:34:56", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "SLG270115C00055000", "bid": 0.1, "bid_size": 877.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.4072, "open_interest": 510.0, "volume": 0.0, "delta": 0.3352, "gamma": 0.0446, "vega": 0.0767, "theta": -0.0233, "rho": 0.0255, "theo": 1.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T09:51:19", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SLG270115P00055000", "bid": 4.9, "bid_size": 40.0, "ask": 7.8, "ask_size": 29.0, "iv": 0.3856, "open_interest": 302.0, "volume": 0.0, "delta": -0.6837, "gamma": 0.0434, "vega": 0.0757, "theta": -0.0221, "rho": -0.064, "theo": 6.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.61, "last_trade_time": "2026-10-23T15:01:26", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "SLG270115C00057500", "bid": 0.1, "bid_size": 122.0, "ask": 2.7, "ask_size": 207.0, "iv": 0.4417, "open_interest": 407.0, "volume": 0.0, "delta": 0.2522, "gamma": 0.0376, "vega": 0.0675, "theta": -0.021, "rho": 0.0196, "theo": 1.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T10:47:51", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SLG270115P00057500", "bid": 6.8, "bid_size": 26.0, "ask": 9.6, "ask_size": 7.0, "iv": 0.3696, "open_interest": 167.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.0365, "vega": 0.0659, "theta": -0.0195, "rho": -0.0727, "theo": 8.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-08-27T13:57:14", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "SLG270115C00060000", "bid": 0.2, "bid_size": 3.0, "ask": 1.0, "ask_size": 50.0, "iv": 0.3779, "open_interest": 174.0, "volume": 0.0, "delta": 0.1907, "gamma": 0.0307, "vega": 0.0578, "theta": -0.0184, "rho": 0.0151, "theo": 0.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T12:37:45", "percent_change": 0.0, "prev_day_close": 1.12499997764826}, {"option": "SLG270115P00060000", "bid": 9.0, "bid_size": 1.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.3914, "open_interest": 138.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.0298, "vega": 0.0556, "theta": -0.0168, "rho": -0.0797, "theo": 10.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-09-03T11:43:42", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "SLG270115C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 151.0, "iv": 0.5412, "open_interest": 69.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0247, "vega": 0.0485, "theta": -0.0161, "rho": 0.0119, "theo": 0.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T14:43:56", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SLG270115P00062500", "bid": 11.3, "bid_size": 1.0, "ask": 14.2, "ask_size": 1.0, "iv": 0.4063, "open_interest": 101.0, "volume": 0.0, "delta": -0.865, "gamma": 0.024, "vega": 0.0468, "theta": -0.0142, "rho": -0.0858, "theo": 12.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.71, "last_trade_time": "2026-08-31T10:24:46", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SLG270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 185.0, "iv": 0.5946, "open_interest": 712.0, "volume": 0.0, "delta": 0.1137, "gamma": 0.0199, "vega": 0.0408, "theta": -0.014, "rho": 0.0093, "theo": 0.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T09:46:23", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SLG270115P00065000", "bid": 13.2, "bid_size": 30.0, "ask": 16.7, "ask_size": 18.0, "iv": 0.3625, "open_interest": 110.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0193, "vega": 0.0394, "theta": -0.0118, "rho": -0.0914, "theo": 15.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-09-18T12:09:30", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SLG270115C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 314.0, "iv": 0.6434, "open_interest": 90.0, "volume": 0.0, "delta": 0.0897, "gamma": 0.0161, "vega": 0.0345, "theta": -0.0121, "rho": 0.0074, "theo": 0.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T12:39:10", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SLG270115P00067500", "bid": 15.7, "bid_size": 35.0, "ask": 19.7, "ask_size": 28.0, "iv": 0.4977, "open_interest": 91.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.0156, "vega": 0.033, "theta": -0.0097, "rho": -0.0963, "theo": 17.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-08-28T15:06:15", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "SLG270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 88.0, "iv": 0.4317, "open_interest": 778.0, "volume": 10.0, "delta": 0.0718, "gamma": 0.0131, "vega": 0.0292, "theta": -0.0106, "rho": 0.0059, "theo": 0.2964, "change": 0.475, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T13:06:36", "percent_change": 100.0, "prev_day_close": 0.474999994039536}, {"option": "SLG270115P00070000", "bid": 18.2, "bid_size": 87.0, "ask": 21.5, "ask_size": 54.0, "iv": 0.4007, "open_interest": 428.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0127, "vega": 0.0275, "theta": -0.0079, "rho": -0.1008, "theo": 20.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.31, "last_trade_time": "2026-09-02T09:50:47", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "SLG270115C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.5508, "open_interest": 18.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0108, "vega": 0.0247, "theta": -0.0092, "rho": 0.0048, "theo": 0.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T10:31:26", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SLG270115P00072500", "bid": 20.6, "bid_size": 11.0, "ask": 24.5, "ask_size": 11.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0104, "vega": 0.0236, "theta": -0.0063, "rho": -0.1052, "theo": 22.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-06-18T12:32:40", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "SLG270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.5503, "open_interest": 261.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0089, "vega": 0.0211, "theta": -0.0081, "rho": 0.004, "theo": 0.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-05T12:58:55", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SLG270115P00075000", "bid": 23.1, "bid_size": 1.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0085, "vega": 0.0199, "theta": -0.0049, "rho": -0.1093, "theo": 24.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.35, "last_trade_time": "2026-08-06T15:57:34", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "SLG270115C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.6335, "open_interest": 8.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0074, "vega": 0.0182, "theta": -0.0071, "rho": 0.0033, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-07-01T09:30:03", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SLG270115P00077500", "bid": 25.6, "bid_size": 1.0, "ask": 29.3, "ask_size": 11.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0081, "vega": 0.0167, "theta": -0.0041, "rho": -0.1062, "theo": 27.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.6, "last_trade_time": "2026-06-10T12:43:14", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "SLG270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.786, "open_interest": 4024.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0062, "vega": 0.0157, "theta": -0.0063, "rho": 0.0028, "theo": 0.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-02T15:17:39", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SLG270115P00080000", "bid": 28.1, "bid_size": 1.0, "ask": 31.6, "ask_size": 11.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0099, "vega": 0.0113, "theta": -0.006, "rho": -0.0692, "theo": 29.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.15, "last_trade_time": "2026-07-28T10:15:57", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "SLG270115C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 362.0, "iv": 0.8987, "open_interest": 40.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0053, "vega": 0.0136, "theta": -0.0056, "rho": 0.0023, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-02T15:17:15", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SLG270115P00082500", "bid": 30.5, "bid_size": 6.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.6891, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0088, "vega": 0.0045, "theta": -0.0091, "rho": 0.0, "theo": 32.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.62, "last_trade_time": "2026-02-26T15:52:01", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "SLG270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 429.0, "iv": 0.9064, "open_interest": 24.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0045, "vega": 0.0118, "theta": -0.005, "rho": 0.002, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-02-23T09:30:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SLG270115P00085000", "bid": 33.0, "bid_size": 1.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.7272, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0028, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 34.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "SLG270115C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 344.0, "iv": 0.9696, "open_interest": 5.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0038, "vega": 0.0104, "theta": -0.0044, "rho": 0.0017, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-01T09:30:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SLG270115P00087500", "bid": 35.5, "bid_size": 1.0, "ask": 39.5, "ask_size": 11.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 37.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "SLG270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 421.0, "iv": 1.0029, "open_interest": 4019.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0033, "vega": 0.0091, "theta": -0.004, "rho": 0.0014, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-28T14:45:28", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SLG270115P00090000", "bid": 38.0, "bid_size": 1.0, "ask": 41.9, "ask_size": 11.0, "iv": 0.7778, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 39.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "SLG270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 423.0, "iv": 1.0657, "open_interest": 9.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0025, "vega": 0.0071, "theta": -0.0032, "rho": 0.0011, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-02-23T09:36:15", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SLG270115P00095000", "bid": 42.9, "bid_size": 6.0, "ask": 46.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 44.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6500015258789}, {"option": "SLG270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 444.0, "iv": 1.124, "open_interest": 31.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0019, "vega": 0.0057, "theta": -0.0026, "rho": 0.0008, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-03-20T11:12:41", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SLG270115P00100000", "bid": 47.9, "bid_size": 1.0, "ask": 51.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 49.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "SLG270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 373.0, "iv": 1.1722, "open_interest": 6.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0015, "vega": 0.0045, "theta": -0.0022, "rho": 0.0006, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-02-23T09:36:15", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SLG270115P00105000", "bid": 52.9, "bid_size": 1.0, "ask": 56.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 54.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "SLG270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 407.0, "iv": 1.2232, "open_interest": 11.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0012, "vega": 0.0037, "theta": -0.0018, "rho": 0.0005, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-02-23T09:30:04", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SLG270115P00110000", "bid": 57.9, "bid_size": 1.0, "ask": 61.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 59.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "SLG270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 436.0, "iv": 1.2711, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0009, "vega": 0.003, "theta": -0.0015, "rho": 0.0004, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 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": "SLG270115P00115000", "bid": 62.9, "bid_size": 1.0, "ask": 66.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 64.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4499988555908}, {"option": "SLG270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.9133, "open_interest": 13.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0008, "vega": 0.0025, "theta": -0.0013, "rho": 0.0003, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-18T11:47:35", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SLG270115P00120000", "bid": 67.9, "bid_size": 1.0, "ask": 71.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 69.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4499969482422}, {"option": "SLG270219C00025000", "bid": 23.5, "bid_size": 13.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0032, "vega": 0.0154, "theta": -0.0035, "rho": 0.038, "theo": 25.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "SLG270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 56.0, "iv": 1.1155, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0036, "vega": 0.0203, "theta": -0.0082, "rho": -0.0055, "theo": 0.3495, "change": 0.0, "open": 0.0, "high": 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": "SLG270219C00027500", "bid": 21.2, "bid_size": 13.0, "ask": 24.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0044, "vega": 0.0204, "theta": -0.005, "rho": 0.0437, "theo": 23.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.95, "last_trade_time": "2026-10-07T09:53:18", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "SLG270219P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 69.0, "iv": 0.997, "open_interest": 18.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0047, "vega": 0.0246, "theta": -0.0091, "rho": -0.0068, "theo": 0.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T12:49:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLG270219C00030000", "bid": 19.1, "bid_size": 2.0, "ask": 22.4, "ask_size": 5.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0059, "vega": 0.0264, "theta": -0.0066, "rho": 0.05, "theo": 20.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "SLG270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 65.0, "iv": 0.888, "open_interest": 4.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0062, "vega": 0.0298, "theta": -0.0101, "rho": -0.0086, "theo": 0.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-23T13:32:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLG270219C00032500", "bid": 16.8, "bid_size": 2.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.008, "vega": 0.0314, "theta": -0.0082, "rho": 0.0527, "theo": 18.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "SLG270219P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 67.0, "iv": 0.7918, "open_interest": 1.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0082, "vega": 0.036, "theta": -0.0113, "rho": -0.0108, "theo": 0.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SLG270219C00035000", "bid": 14.1, "bid_size": 18.0, "ask": 17.7, "ask_size": 6.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0106, "vega": 0.0398, "theta": -0.01, "rho": 0.0588, "theo": 16.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "SLG270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 6.0, "iv": 0.5968, "open_interest": 27.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0108, "vega": 0.0436, "theta": -0.0126, "rho": -0.0137, "theo": 0.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T15:39:46", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SLG270219C00037500", "bid": 12.0, "bid_size": 1.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0141, "vega": 0.0496, "theta": -0.0119, "rho": 0.0647, "theo": 13.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "SLG270219P00037500", "bid": 0.1, "bid_size": 7.0, "ask": 2.8, "ask_size": 69.0, "iv": 0.6337, "open_interest": 3.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0142, "vega": 0.0527, "theta": -0.014, "rho": -0.0176, "theo": 0.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T15:42:29", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SLG270219C00040000", "bid": 9.8, "bid_size": 1.0, "ask": 13.2, "ask_size": 1.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0184, "vega": 0.0607, "theta": -0.0139, "rho": 0.0694, "theo": 11.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.33, "last_trade_time": "2026-09-24T09:38:17", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "SLG270219P00040000", "bid": 0.8, "bid_size": 28.0, "ask": 1.5, "ask_size": 2.0, "iv": 0.4917, "open_interest": 37.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0186, "vega": 0.0632, "theta": -0.0156, "rho": -0.0226, "theo": 1.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T10:15:17", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "SLG270219C00042500", "bid": 7.8, "bid_size": 1.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8045, "gamma": 0.0237, "vega": 0.073, "theta": -0.0158, "rho": 0.0723, "theo": 9.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SLG270219P00042500", "bid": 0.1, "bid_size": 963.0, "ask": 3.5, "ask_size": 73.0, "iv": 0.4928, "open_interest": 24.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0239, "vega": 0.075, "theta": -0.0172, "rho": -0.0292, "theo": 1.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-24T10:09:07", "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "SLG270219C00045000", "bid": 6.0, "bid_size": 1.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.4428, "open_interest": 7.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0293, "vega": 0.086, "theta": -0.0176, "rho": 0.0755, "theo": 7.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-09-14T13:18:48", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SLG270219P00045000", "bid": 0.75, "bid_size": 75.0, "ask": 3.9, "ask_size": 46.0, "iv": 0.4572, "open_interest": 38.0, "volume": 0.0, "delta": -0.2741, "gamma": 0.0299, "vega": 0.0871, "theta": -0.0187, "rho": -0.0376, "theo": 2.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-27T11:51:35", "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "SLG270219C00047500", "bid": 4.3, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.4321, "open_interest": 10.0, "volume": 0.0, "delta": 0.6584, "gamma": 0.0345, "vega": 0.0966, "theta": -0.019, "rho": 0.0714, "theo": 5.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.02, "last_trade_time": "2026-08-20T15:48:22", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SLG270219P00047500", "bid": 1.7, "bid_size": 1.0, "ask": 4.7, "ask_size": 19.0, "iv": 0.4434, "open_interest": 9.0, "volume": 0.0, "delta": -0.3565, "gamma": 0.0354, "vega": 0.0973, "theta": -0.02, "rho": -0.0475, "theo": 2.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-29T15:49:37", "percent_change": 0.0, "prev_day_close": 2.4499998986721}, {"option": "SLG270219C00050000", "bid": 3.0, "bid_size": 1.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.4302, "open_interest": 13.0, "volume": 0.0, "delta": 0.5668, "gamma": 0.0378, "vega": 0.1034, "theta": -0.0199, "rho": 0.0655, "theo": 4.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-11-04T12:01:28", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SLG270219P00050000", "bid": 2.85, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.4389, "open_interest": 10.0, "volume": 0.0, "delta": -0.451, "gamma": 0.0391, "vega": 0.1031, "theta": -0.0207, "rho": -0.0581, "theo": 3.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-10-22T15:27:41", "percent_change": 0.0, "prev_day_close": 3.37499994039536}, {"option": "SLG270219C00052500", "bid": 1.85, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4005, "open_interest": 9.0, "volume": 0.0, "delta": 0.4738, "gamma": 0.0384, "vega": 0.1044, "theta": -0.0201, "rho": 0.0569, "theo": 3.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T09:57:18", "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "SLG270219P00052500", "bid": 4.1, "bid_size": 1.0, "ask": 7.1, "ask_size": 23.0, "iv": 0.4184, "open_interest": 4.0, "volume": 0.0, "delta": -0.5469, "gamma": 0.0397, "vega": 0.1032, "theta": -0.0205, "rho": -0.0691, "theo": 5.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-23T10:25:04", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SLG270219C00055000", "bid": 0.85, "bid_size": 1.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.391, "open_interest": 131.0, "volume": 0.0, "delta": 0.3893, "gamma": 0.0365, "vega": 0.1006, "theta": -0.0197, "rho": 0.0474, "theo": 2.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T12:18:14", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "SLG270219P00055000", "bid": 5.7, "bid_size": 1.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.4087, "open_interest": 18.0, "volume": 0.0, "delta": -0.6338, "gamma": 0.0376, "vega": 0.098, "theta": -0.0196, "rho": -0.0782, "theo": 7.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-06-22T11:02:18", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "SLG270219C00057500", "bid": 0.15, "bid_size": 920.0, "ask": 3.2, "ask_size": 50.0, "iv": 0.3812, "open_interest": 91.0, "volume": 0.0, "delta": 0.3185, "gamma": 0.033, "vega": 0.0936, "theta": -0.0188, "rho": 0.039, "theo": 1.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-24T13:39:12", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "SLG270219P00057500", "bid": 7.4, "bid_size": 1.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.3928, "open_interest": 41.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.0338, "vega": 0.0898, "theta": -0.0182, "rho": -0.0859, "theo": 9.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-08-24T09:55:24", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "SLG270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 174.0, "iv": 0.4257, "open_interest": 235.0, "volume": 0.0, "delta": 0.2615, "gamma": 0.0291, "vega": 0.0853, "theta": -0.0177, "rho": 0.0321, "theo": 1.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-04T09:33:36", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SLG270219P00060000", "bid": 9.4, "bid_size": 1.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.3905, "open_interest": 10.0, "volume": 0.0, "delta": -0.7637, "gamma": 0.0296, "vega": 0.0806, "theta": -0.0165, "rho": -0.0918, "theo": 11.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.67, "last_trade_time": "2026-10-01T15:33:17", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "SLG270219C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 99.0, "iv": 0.4568, "open_interest": 3.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.0254, "vega": 0.077, "theta": -0.0165, "rho": 0.0266, "theo": 1.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T12:18:14", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SLG270219P00062500", "bid": 11.5, "bid_size": 1.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.3903, "open_interest": 1.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.0255, "vega": 0.0714, "theta": -0.0148, "rho": -0.0972, "theo": 13.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.42, "last_trade_time": "2026-10-14T15:04:51", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SLG270219C00065000", "bid": 0.15, "bid_size": 118.0, "ask": 2.55, "ask_size": 233.0, "iv": 0.5014, "open_interest": 2.0, "volume": 0.0, "delta": 0.1811, "gamma": 0.022, "vega": 0.0692, "theta": -0.0153, "rho": 0.0223, "theo": 1.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T11:03:59", "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "SLG270219P00065000", "bid": 13.4, "bid_size": 1.0, "ask": 17.1, "ask_size": 10.0, "iv": 0.3901, "open_interest": 4.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0218, "vega": 0.063, "theta": -0.013, "rho": -0.1013, "theo": 15.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.15, "last_trade_time": "2026-09-08T11:16:43", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SLG270219C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 101.0, "iv": 0.5281, "open_interest": 0.0, "volume": 0.0, "delta": 0.153, "gamma": 0.019, "vega": 0.062, "theta": -0.0142, "rho": 0.0188, "theo": 0.8654, "change": 0.0, "open": 0.0, "high": 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": "SLG270219P00067500", "bid": 15.8, "bid_size": 1.0, "ask": 19.6, "ask_size": 11.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0187, "vega": 0.0556, "theta": -0.0113, "rho": -0.1058, "theo": 17.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.58, "last_trade_time": "2026-08-20T11:52:55", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "SLG270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 113.0, "iv": 0.5614, "open_interest": 7.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0166, "vega": 0.0557, "theta": -0.0131, "rho": 0.016, "theo": 0.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T14:02:45", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SLG270219P00070000", "bid": 18.2, "bid_size": 1.0, "ask": 22.1, "ask_size": 1.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.016, "vega": 0.0487, "theta": -0.0097, "rho": -0.1091, "theo": 20.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "SLG270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 96.0, "iv": 0.6276, "open_interest": 4.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.0126, "vega": 0.0452, "theta": -0.0113, "rho": 0.0119, "theo": 0.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T14:11:21", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SLG270219P00075000", "bid": 23.1, "bid_size": 1.0, "ask": 26.9, "ask_size": 10.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.012, "vega": 0.0385, "theta": -0.0069, "rho": -0.1164, "theo": 25.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "SLG270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 37.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0098, "vega": 0.0372, "theta": -0.0097, "rho": 0.0092, "theo": 0.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SLG270219P00080000", "bid": 28.0, "bid_size": 6.0, "ask": 31.9, "ask_size": 6.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0091, "vega": 0.0305, "theta": -0.0044, "rho": -0.1238, "theo": 29.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "SLG270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 13.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0078, "vega": 0.0308, "theta": -0.0084, "rho": 0.0072, "theo": 0.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SLG270219P00085000", "bid": 33.0, "bid_size": 1.0, "ask": 36.7, "ask_size": 6.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0082, "vega": 0.0246, "theta": -0.0024, "rho": -0.1221, "theo": 34.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5000009536743}, {"option": "SLG270521C00025000", "bid": 24.1, "bid_size": 8.0, "ask": 27.4, "ask_size": 4.0, "iv": 0.6704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0042, "vega": 0.0378, "theta": -0.0025, "rho": 0.0778, "theo": 25.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "SLG270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 45.0, "iv": 0.8276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0045, "vega": 0.0423, "theta": -0.008, "rho": -0.0184, "theo": 0.8382, "change": 0.0, "open": 0.0, "high": 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": "SLG270521C00027500", "bid": 21.6, "bid_size": 12.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.5955, "open_interest": 1.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0054, "vega": 0.0448, "theta": -0.0037, "rho": 0.0943, "theo": 23.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-10-07T09:53:18", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "SLG270521P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 45.0, "iv": 0.7445, "open_interest": 0.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0057, "vega": 0.0495, "theta": -0.0087, "rho": -0.0221, "theo": 0.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SLG270521C00030000", "bid": 19.5, "bid_size": 4.0, "ask": 22.6, "ask_size": 4.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0069, "vega": 0.0541, "theta": -0.005, "rho": 0.1039, "theo": 21.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "SLG270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 45.0, "iv": 0.6759, "open_interest": 1.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.0071, "vega": 0.0578, "theta": -0.0094, "rho": -0.0268, "theo": 1.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "SLG270521C00032500", "bid": 16.9, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.4722, "open_interest": 3.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0087, "vega": 0.0622, "theta": -0.0062, "rho": 0.109, "theo": 19.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-09-30T13:45:37", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "SLG270521P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 45.0, "iv": 0.6103, "open_interest": 0.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.009, "vega": 0.0671, "theta": -0.0101, "rho": -0.0324, "theo": 1.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "SLG270521C00035000", "bid": 14.8, "bid_size": 1.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0108, "vega": 0.0736, "theta": -0.0075, "rho": 0.1156, "theo": 16.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SLG270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 53.0, "iv": 0.5601, "open_interest": 4.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0111, "vega": 0.0777, "theta": -0.0109, "rho": -0.0393, "theo": 1.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T15:25:52", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "SLG270521C00037500", "bid": 12.8, "bid_size": 1.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0134, "vega": 0.0858, "theta": -0.0089, "rho": 0.1209, "theo": 14.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "SLG270521P00037500", "bid": 0.25, "bid_size": 3.0, "ask": 3.7, "ask_size": 45.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.0137, "vega": 0.089, "theta": -0.0117, "rho": -0.0477, "theo": 1.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "SLG270521C00040000", "bid": 10.9, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0163, "vega": 0.0987, "theta": -0.0102, "rho": 0.1243, "theo": 12.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "SLG270521P00040000", "bid": 0.85, "bid_size": 11.0, "ask": 4.0, "ask_size": 56.0, "iv": 0.4936, "open_interest": 1.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.0166, "vega": 0.1012, "theta": -0.0125, "rho": -0.0581, "theo": 2.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-06T14:15:46", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "SLG270521C00042500", "bid": 9.1, "bid_size": 1.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.4543, "open_interest": 0.0, "volume": 0.0, "delta": 0.7644, "gamma": 0.0194, "vega": 0.1115, "theta": -0.0114, "rho": 0.1254, "theo": 10.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "SLG270521P00042500", "bid": 1.6, "bid_size": 17.0, "ask": 4.6, "ask_size": 31.0, "iv": 0.4773, "open_interest": 1.0, "volume": 0.0, "delta": -0.2517, "gamma": 0.0198, "vega": 0.1137, "theta": -0.0132, "rho": -0.0707, "theo": 2.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "SLG270521C00045000", "bid": 7.5, "bid_size": 1.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": 0.7098, "gamma": 0.0224, "vega": 0.1235, "theta": -0.0125, "rho": 0.1236, "theo": 9.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "SLG270521P00045000", "bid": 3.2, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.4496, "open_interest": 51.0, "volume": 0.0, "delta": -0.307, "gamma": 0.0228, "vega": 0.1251, "theta": -0.0138, "rho": -0.0855, "theo": 3.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-27T15:40:55", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "SLG270521C00047500", "bid": 5.9, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.4196, "open_interest": 41.0, "volume": 0.0, "delta": 0.6482, "gamma": 0.025, "vega": 0.1333, "theta": -0.0134, "rho": 0.1187, "theo": 7.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-04T14:15:47", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SLG270521P00047500", "bid": 4.1, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.4398, "open_interest": 89.0, "volume": 0.0, "delta": -0.3695, "gamma": 0.0255, "vega": 0.1344, "theta": -0.0143, "rho": -0.1022, "theo": 4.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-28T14:31:39", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "SLG270521C00050000", "bid": 4.2, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.4052, "open_interest": 27.0, "volume": 0.0, "delta": 0.5825, "gamma": 0.0267, "vega": 0.1398, "theta": -0.014, "rho": 0.1112, "theo": 6.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-11-03T11:43:26", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SLG270521P00050000", "bid": 4.4, "bid_size": 1.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.4302, "open_interest": 76.0, "volume": 0.0, "delta": -0.4361, "gamma": 0.0272, "vega": 0.1401, "theta": -0.0144, "rho": -0.1203, "theo": 5.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-10-22T14:49:30", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SLG270521C00052500", "bid": 3.3, "bid_size": 1.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.4046, "open_interest": 15.0, "volume": 0.0, "delta": 0.5168, "gamma": 0.0274, "vega": 0.1426, "theta": -0.0144, "rho": 0.102, "theo": 5.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T14:56:58", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SLG270521P00052500", "bid": 5.1, "bid_size": 14.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.3923, "open_interest": 50.0, "volume": 0.0, "delta": -0.5027, "gamma": 0.0279, "vega": 0.1419, "theta": -0.0143, "rho": -0.1385, "theo": 7.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-22T14:48:57", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SLG270521C00055000", "bid": 2.35, "bid_size": 1.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.3949, "open_interest": 20.0, "volume": 0.0, "delta": 0.455, "gamma": 0.0271, "vega": 0.1417, "theta": -0.0145, "rho": 0.093, "theo": 4.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-10-29T09:30:40", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SLG270521P00055000", "bid": 7.1, "bid_size": 1.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.4145, "open_interest": 2.0, "volume": 0.0, "delta": -0.5655, "gamma": 0.0276, "vega": 0.14, "theta": -0.0139, "rho": -0.1548, "theo": 8.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-06T09:56:53", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "SLG270521C00057500", "bid": 1.55, "bid_size": 1.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.3872, "open_interest": 9.0, "volume": 0.0, "delta": 0.3994, "gamma": 0.026, "vega": 0.138, "theta": -0.0144, "rho": 0.0838, "theo": 3.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-23T09:31:19", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "SLG270521P00057500", "bid": 8.2, "bid_size": 14.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": -0.6222, "gamma": 0.0266, "vega": 0.1356, "theta": -0.0133, "rho": -0.1689, "theo": 10.4741, "change": 0.0, "open": 0.0, "high": 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": "SLG270521C00060000", "bid": 1.7, "bid_size": 10.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.4172, "open_interest": 35.0, "volume": 0.0, "delta": 0.3508, "gamma": 0.0245, "vega": 0.1325, "theta": -0.0141, "rho": 0.0756, "theo": 3.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-11-05T12:37:39", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SLG270521P00060000", "bid": 10.5, "bid_size": 1.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.4049, "open_interest": 8.0, "volume": 0.0, "delta": -0.6719, "gamma": 0.0251, "vega": 0.1288, "theta": -0.0126, "rho": -0.1784, "theo": 12.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-09-29T09:56:05", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SLG270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 42.0, "iv": 0.4013, "open_interest": 1.0, "volume": 0.0, "delta": 0.2736, "gamma": 0.0211, "vega": 0.1189, "theta": -0.0132, "rho": 0.0593, "theo": 2.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-28T14:31:39", "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "SLG270521P00065000", "bid": 14.5, "bid_size": 1.0, "ask": 17.8, "ask_size": 1.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.7521, "gamma": 0.0218, "vega": 0.1134, "theta": -0.0108, "rho": -0.1882, "theo": 16.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2500004768372}, {"option": "SLG270521C00070000", "bid": 0.2, "bid_size": 22.0, "ask": 3.0, "ask_size": 53.0, "iv": 0.4515, "open_interest": 47.0, "volume": 0.0, "delta": 0.2175, "gamma": 0.0178, "vega": 0.1051, "theta": -0.0122, "rho": 0.0473, "theo": 1.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-06T14:14:13", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SLG270521P00070000", "bid": 18.7, "bid_size": 1.0, "ask": 22.6, "ask_size": 10.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": -0.8111, "gamma": 0.0185, "vega": 0.0967, "theta": -0.0089, "rho": -0.1897, "theo": 21.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "SLG270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 50.0, "iv": 0.4813, "open_interest": 1.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.015, "vega": 0.0926, "theta": -0.0113, "rho": 0.0384, "theo": 1.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-23T15:47:17", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "SLG270521P00075000", "bid": 23.4, "bid_size": 1.0, "ask": 27.3, "ask_size": 11.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0155, "vega": 0.0815, "theta": -0.0068, "rho": -0.1869, "theo": 25.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "SLG280121C00020000", "bid": 28.0, "bid_size": 1.0, "ask": 32.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0012, "vega": 0.0075, "theta": 0.0, "rho": 0.0347, "theo": 30.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-09-29T15:30:59", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "SLG280121P00020000", "bid": 0.2, "bid_size": 78.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.5435, "open_interest": 312.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0028, "vega": 0.0444, "theta": -0.0028, "rho": -0.0293, "theo": 0.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T09:30:25", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "SLG280121C00022500", "bid": 25.5, "bid_size": 1.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0028, "vega": 0.0181, "theta": 0.0, "rho": 0.0537, "theo": 27.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-09-29T15:30:59", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "SLG280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 22.0, "iv": 0.5247, "open_interest": 649.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0038, "vega": 0.056, "theta": -0.0034, "rho": -0.0393, "theo": 0.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-09-25T12:48:24", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SLG280121C00025000", "bid": 23.0, "bid_size": 30.0, "ask": 27.7, "ask_size": 27.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0046, "vega": 0.0436, "theta": -0.0009, "rho": 0.1016, "theo": 25.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-30T11:18:15", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "SLG280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.6037, "open_interest": 413.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0048, "vega": 0.0693, "theta": -0.004, "rho": -0.0517, "theo": 1.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-30T12:17:37", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SLG280121C00027500", "bid": 20.5, "bid_size": 2.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.4177, "open_interest": 11.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0062, "vega": 0.0639, "theta": -0.0021, "rho": 0.1335, "theo": 23.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.98, "last_trade_time": "2026-11-05T13:29:09", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "SLG280121P00027500", "bid": 0.7, "bid_size": 3.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.5868, "open_interest": 5.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0061, "vega": 0.084, "theta": -0.0047, "rho": -0.0667, "theo": 1.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-04T15:23:09", "percent_change": 0.0, "prev_day_close": 2.05000004172325}, {"option": "SLG280121C00030000", "bid": 19.3, "bid_size": 1.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.4748, "open_interest": 311.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0076, "vega": 0.0844, "theta": -0.0031, "rho": 0.1641, "theo": 21.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.29, "last_trade_time": "2026-09-21T12:34:52", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "SLG280121P00030000", "bid": 0.1, "bid_size": 32.0, "ask": 3.6, "ask_size": 34.0, "iv": 0.5021, "open_interest": 183.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0074, "vega": 0.099, "theta": -0.0054, "rho": -0.0843, "theo": 1.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-04T09:30:12", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SLG280121C00032500", "bid": 16.5, "bid_size": 2.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.4198, "open_interest": 18.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0089, "vega": 0.1016, "theta": -0.0039, "rho": 0.192, "theo": 19.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-10-19T14:49:50", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "SLG280121P00032500", "bid": 0.55, "bid_size": 3.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.4775, "open_interest": 82.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0089, "vega": 0.1151, "theta": -0.006, "rho": -0.1052, "theo": 2.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-06-23T14:25:15", "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "SLG280121C00035000", "bid": 15.3, "bid_size": 1.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.462, "open_interest": 5.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0104, "vega": 0.122, "theta": -0.0048, "rho": 0.2115, "theo": 17.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-07-21T11:06:35", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "SLG280121P00035000", "bid": 0.25, "bid_size": 52.0, "ask": 4.4, "ask_size": 26.0, "iv": 0.4283, "open_interest": 266.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.0105, "vega": 0.1312, "theta": -0.0066, "rho": -0.1291, "theo": 2.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-23T15:23:37", "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "SLG280121C00037500", "bid": 13.0, "bid_size": 1.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.4226, "open_interest": 110.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0119, "vega": 0.141, "theta": -0.0056, "rho": 0.2281, "theo": 15.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-10-20T14:06:00", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "SLG280121P00037500", "bid": 1.15, "bid_size": 20.0, "ask": 5.5, "ask_size": 48.0, "iv": 0.4445, "open_interest": 31.0, "volume": 0.0, "delta": -0.2034, "gamma": 0.012, "vega": 0.1464, "theta": -0.0072, "rho": -0.1555, "theo": 3.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-23T15:51:21", "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "SLG280121C00040000", "bid": 11.1, "bid_size": 1.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.4118, "open_interest": 1.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0134, "vega": 0.1543, "theta": -0.0064, "rho": 0.24, "theo": 14.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-07-09T12:27:39", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "SLG280121P00040000", "bid": 3.6, "bid_size": 24.0, "ask": 5.5, "ask_size": 55.0, "iv": 0.4637, "open_interest": 1058.0, "volume": 0.0, "delta": -0.2403, "gamma": 0.0135, "vega": 0.1611, "theta": -0.0077, "rho": -0.1854, "theo": 4.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T12:31:09", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SLG280121C00042500", "bid": 10.0, "bid_size": 1.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.4188, "open_interest": 45.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0149, "vega": 0.1702, "theta": -0.0071, "rho": 0.2465, "theo": 12.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-10-14T09:33:40", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SLG280121P00042500", "bid": 4.4, "bid_size": 1.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.4546, "open_interest": 87.0, "volume": 0.0, "delta": -0.2799, "gamma": 0.015, "vega": 0.1743, "theta": -0.0081, "rho": -0.2182, "theo": 5.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T14:34:58", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "SLG280121C00045000", "bid": 8.3, "bid_size": 1.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.4012, "open_interest": 14.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0162, "vega": 0.183, "theta": -0.0077, "rho": 0.2465, "theo": 11.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-01T10:41:18", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "SLG280121P00045000", "bid": 3.5, "bid_size": 1.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.4083, "open_interest": 40.0, "volume": 0.0, "delta": -0.3216, "gamma": 0.0163, "vega": 0.1852, "theta": -0.0083, "rho": -0.2525, "theo": 6.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-10-23T15:07:50", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SLG280121C00047500", "bid": 7.0, "bid_size": 1.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.3894, "open_interest": 17.0, "volume": 0.0, "delta": 0.6461, "gamma": 0.0173, "vega": 0.1913, "theta": -0.0081, "rho": 0.2523, "theo": 9.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-20T14:27:31", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "SLG280121P00047500", "bid": 4.4, "bid_size": 1.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.4405, "open_interest": 108.0, "volume": 0.0, "delta": -0.365, "gamma": 0.0174, "vega": 0.1943, "theta": -0.0085, "rho": -0.2778, "theo": 7.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-12T14:07:17", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SLG280121C00050000", "bid": 6.3, "bid_size": 1.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.4001, "open_interest": 257.0, "volume": 0.0, "delta": 0.6018, "gamma": 0.0182, "vega": 0.1993, "theta": -0.0084, "rho": 0.2398, "theo": 8.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-23T11:10:39", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SLG280121P00050000", "bid": 5.8, "bid_size": 1.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.4003, "open_interest": 1514.0, "volume": 0.0, "delta": -0.4096, "gamma": 0.0183, "vega": 0.2008, "theta": -0.0085, "rho": -0.3068, "theo": 8.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-23T09:30:05", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SLG280121C00052500", "bid": 6.7, "bid_size": 1.0, "ask": 9.1, "ask_size": 2.0, "iv": 0.4197, "open_interest": 342.0, "volume": 0.0, "delta": 0.557, "gamma": 0.0189, "vega": 0.2039, "theta": -0.0086, "rho": 0.2255, "theo": 7.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-26T09:54:47", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SLG280121P00052500", "bid": 7.1, "bid_size": 1.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.3861, "open_interest": 52.0, "volume": 0.0, "delta": -0.4548, "gamma": 0.019, "vega": 0.2048, "theta": -0.0084, "rho": -0.3316, "theo": 9.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.05, "last_trade_time": "2026-06-15T11:05:34", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SLG280121C00055000", "bid": 4.1, "bid_size": 1.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.3856, "open_interest": 59.0, "volume": 0.0, "delta": 0.5126, "gamma": 0.0194, "vega": 0.2061, "theta": -0.0087, "rho": 0.2149, "theo": 6.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-10-08T10:37:32", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SLG280121P00055000", "bid": 8.4, "bid_size": 1.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.3792, "open_interest": 401.0, "volume": 0.0, "delta": -0.5, "gamma": 0.0195, "vega": 0.2059, "theta": -0.0082, "rho": -0.3581, "theo": 11.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T09:54:19", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SLG280121C00057500", "bid": 3.3, "bid_size": 5.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.3786, "open_interest": 24.0, "volume": 0.0, "delta": 0.4691, "gamma": 0.0195, "vega": 0.2054, "theta": -0.0086, "rho": 0.1982, "theo": 5.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-27T15:10:26", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SLG280121P00057500", "bid": 9.9, "bid_size": 1.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.3722, "open_interest": 29.0, "volume": 0.0, "delta": -0.5448, "gamma": 0.0198, "vega": 0.205, "theta": -0.0079, "rho": -0.3798, "theo": 12.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-09-25T15:38:02", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "SLG280121C00060000", "bid": 2.4, "bid_size": 1.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.3772, "open_interest": 55.0, "volume": 7.0, "delta": 0.4268, "gamma": 0.0195, "vega": 0.2021, "theta": -0.0085, "rho": 0.1822, "theo": 4.9534, "change": -1.35, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-10T13:14:11", "percent_change": -22.314, "prev_day_close": 6.04999995231628}, {"option": "SLG280121P00060000", "bid": 11.9, "bid_size": 5.0, "ask": 16.2, "ask_size": 5.0, "iv": 0.3777, "open_interest": 26.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.0199, "vega": 0.2006, "theta": -0.0075, "rho": -0.3993, "theo": 14.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.57, "last_trade_time": "2026-10-14T15:04:51", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SLG280121C00062500", "bid": 1.5, "bid_size": 2.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.3587, "open_interest": 22.0, "volume": 0.0, "delta": 0.3865, "gamma": 0.0192, "vega": 0.1981, "theta": -0.0082, "rho": 0.1692, "theo": 4.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T10:54:24", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "SLG280121P00062500", "bid": 13.6, "bid_size": 5.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.374, "open_interest": 53.0, "volume": 0.0, "delta": -0.6315, "gamma": 0.0198, "vega": 0.1938, "theta": -0.0071, "rho": -0.4082, "theo": 16.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.53, "last_trade_time": "2026-11-05T13:30:45", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SLG280121C00065000", "bid": 1.7, "bid_size": 67.0, "ask": 5.5, "ask_size": 74.0, "iv": 0.3776, "open_interest": 70.0, "volume": 0.0, "delta": 0.3482, "gamma": 0.0187, "vega": 0.1907, "theta": -0.0079, "rho": 0.1531, "theo": 3.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T13:39:28", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "SLG280121P00065000", "bid": 15.1, "bid_size": 1.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.3654, "open_interest": 49.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0195, "vega": 0.1855, "theta": -0.0065, "rho": -0.413, "theo": 17.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-10-30T10:53:44", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SLG280121C00067500", "bid": 1.4, "bid_size": 49.0, "ask": 4.8, "ask_size": 33.0, "iv": 0.3752, "open_interest": 5.0, "volume": 0.0, "delta": 0.3122, "gamma": 0.0181, "vega": 0.1839, "theta": -0.0076, "rho": 0.1407, "theo": 3.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-08-14T15:11:49", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "SLG280121P00067500", "bid": 17.0, "bid_size": 3.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.3632, "open_interest": 240.0, "volume": 0.0, "delta": -0.7121, "gamma": 0.0191, "vega": 0.175, "theta": -0.006, "rho": -0.4182, "theo": 19.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.85, "last_trade_time": "2026-04-02T09:58:45", "percent_change": 0.0, "prev_day_close": 17.9000000953674}, {"option": "SLG280121C00070000", "bid": 1.2, "bid_size": 51.0, "ask": 4.3, "ask_size": 39.0, "iv": 0.3779, "open_interest": 41.0, "volume": 0.0, "delta": 0.2789, "gamma": 0.0173, "vega": 0.1736, "theta": -0.0071, "rho": 0.1256, "theo": 2.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T10:03:16", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "SLG280121P00070000", "bid": 19.0, "bid_size": 3.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.3593, "open_interest": 121.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0187, "vega": 0.1619, "theta": -0.0054, "rho": -0.4122, "theo": 21.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-06-09T11:00:57", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "SLG280121C00072500", "bid": 1.1, "bid_size": 39.0, "ask": 4.0, "ask_size": 49.0, "iv": 0.387, "open_interest": 19.0, "volume": 0.0, "delta": 0.248, "gamma": 0.0164, "vega": 0.1652, "theta": -0.0067, "rho": 0.1145, "theo": 2.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-18T15:55:02", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "SLG280121P00072500", "bid": 21.5, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.3676, "open_interest": 79.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.0182, "vega": 0.1473, "theta": -0.0048, "rho": -0.3879, "theo": 23.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.3, "last_trade_time": "2026-02-09T14:48:18", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SLG280121C00075000", "bid": 1.1, "bid_size": 33.0, "ask": 3.9, "ask_size": 46.0, "iv": 0.4035, "open_interest": 10.0, "volume": 0.0, "delta": 0.22, "gamma": 0.0155, "vega": 0.1534, "theta": -0.0062, "rho": 0.101, "theo": 1.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T15:19:06", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "SLG280121P00075000", "bid": 23.6, "bid_size": 1.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.377, "open_interest": 1.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0175, "vega": 0.1334, "theta": -0.0042, "rho": -0.3718, "theo": 25.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.81, "last_trade_time": "2026-09-25T14:48:06", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "SLG280121C00080000", "bid": 0.25, "bid_size": 252.0, "ask": 2.1, "ask_size": 90.0, "iv": 0.3453, "open_interest": 904.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.0134, "vega": 0.132, "theta": -0.0053, "rho": 0.0798, "theo": 1.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T12:44:41", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SLG280121P00080000", "bid": 28.1, "bid_size": 1.0, "ask": 33.0, "ask_size": 2.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.0153, "vega": 0.0982, "theta": -0.0026, "rho": -0.3008, "theo": 30.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "SLG280121C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 48.0, "iv": 0.4238, "open_interest": 24.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0114, "vega": 0.1112, "theta": -0.0044, "rho": 0.0622, "theo": 1.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-10-26T11:57:54", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SLG280121P00085000", "bid": 33.0, "bid_size": 1.0, "ask": 37.5, "ask_size": 1.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0119, "vega": 0.0632, "theta": -0.0004, "rho": -0.2376, "theo": 35.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "SLG280121C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 73.0, "iv": 0.3925, "open_interest": 922.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.0095, "vega": 0.092, "theta": -0.0036, "rho": 0.0479, "theo": 0.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-10-23T15:23:13", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SLG280121P00090000", "bid": 37.5, "bid_size": 2.0, "ask": 42.5, "ask_size": 2.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.008, "vega": 0.036, "theta": 0.0, "rho": -0.1916, "theo": 39.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2025-11-17T14:57:04", "percent_change": 0.0, "prev_day_close": 37.5499992370606}], "symbol": "SLG", "security_type": "stock", "exchange_id": 3, "current_price": 50.21, "price_change": -2.25, "price_change_percent": -4.289, "bid": 49.05, "ask": 51.18, "bid_size": 100, "ask_size": 100, "open": 51.62, "high": 51.62, "low": 49.91, "close": 50.21, "prev_day_close": 52.46, "volume": 513556, "iv30": 39.337, "iv30_change": -1.617, "iv30_change_percent": -3.9483, "seqno": 21105242326, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "SLG"}