{"timestamp": "2026-11-11 00:46:37", "data": {"options": [{"option": "SLI261120C00000500", "bid": 0.8, "bid_size": 84.0, "ask": 1.65, "ask_size": 29.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0526, "vega": 0.0001, "theta": -0.003, "rho": 0.0001, "theo": 1.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-04T10:13:38", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "SLI261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 81.0, "iv": 8.4516, "open_interest": 1.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0527, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T15:10:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SLI261120C00001000", "bid": 0.25, "bid_size": 67.0, "ask": 1.25, "ask_size": 33.0, "iv": 4.9562, "open_interest": 4.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.2616, "vega": 0.0004, "theta": -0.0046, "rho": 0.0003, "theo": 0.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T13:11:38", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SLI261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 263.0, "iv": 7.5571, "open_interest": 2.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.2622, "vega": 0.0004, "theta": -0.0047, "rho": 0.0, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T14:47:11", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SLI261120C00001500", "bid": 0.05, "bid_size": 673.0, "ask": 0.35, "ask_size": 671.0, "iv": 1.6035, "open_interest": 52.0, "volume": 0.0, "delta": 0.635, "gamma": 1.2851, "vega": 0.001, "theta": -0.0056, "rho": 0.0003, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:24:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SLI261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 1.3054, "open_interest": 17.0, "volume": 0.0, "delta": -0.3694, "gamma": 1.2931, "vega": 0.001, "theta": -0.0056, "rho": -0.0002, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:43:34", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SLI261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 1.3004, "open_interest": 83.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.7195, "vega": 0.0007, "theta": -0.0052, "rho": 0.0001, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T15:57:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLI261120P00002000", "bid": 0.15, "bid_size": 360.0, "ask": 0.55, "ask_size": 126.0, "iv": 0.0, "open_interest": 136.0, "volume": 0.0, "delta": -0.8103, "gamma": 0.7253, "vega": 0.0007, "theta": -0.0052, "rho": -0.0004, "theo": 0.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-05T10:24:23", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "SLI261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 39.0, "iv": 2.0281, "open_interest": 907.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.3624, "vega": 0.0005, "theta": -0.0048, "rho": 0.0, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:20:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLI261120P00002500", "bid": 0.85, "bid_size": 568.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 1697.0, "volume": 23.0, "delta": -0.894, "gamma": 0.3673, "vega": 0.0005, "theta": -0.0047, "rho": -0.0004, "theo": 0.9544, "change": 0.05, "open": 0.9, "high": 0.95, "low": 0.9, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T09:51:48", "percent_change": 5.55555, "prev_day_close": 0.900000005960464}, {"option": "SLI261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 101.0, "iv": 3.8975, "open_interest": 5000.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0973, "vega": 0.0002, "theta": -0.0035, "rho": 0.0, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:29:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLI261120P00005000", "bid": 3.2, "bid_size": 170.0, "ask": 3.7, "ask_size": 116.0, "iv": 3.7646, "open_interest": 82.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.1016, "vega": 0.0002, "theta": -0.0032, "rho": -0.0005, "theo": 3.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-10-14T15:44:20", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SLI261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1204.0, "iv": 5.9706, "open_interest": 989.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0572, "vega": 0.0002, "theta": -0.0029, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T12:23:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SLI261120P00007500", "bid": 5.7, "bid_size": 94.0, "ask": 6.2, "ask_size": 39.0, "iv": 4.7388, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.063, "vega": 0.0001, "theta": -0.0023, "rho": -0.0005, "theo": 5.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SLI261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 553.0, "iv": 7.0866, "open_interest": 160.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0412, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLI261120P00010000", "bid": 8.2, "bid_size": 93.0, "ask": 8.7, "ask_size": 38.0, "iv": 5.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0457, "vega": 0.0001, "theta": -0.0017, "rho": -0.0004, "theo": 8.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.51, "last_trade_time": "2026-10-22T11:04:42", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SLI261218C00000500", "bid": 0.85, "bid_size": 106.0, "ask": 1.3, "ask_size": 65.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0571, "vega": 0.0004, "theta": -0.001, "rho": 0.0005, "theo": 1.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T10:13:38", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "SLI261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1244.0, "iv": 3.9655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0573, "vega": 0.0004, "theta": -0.0011, "rho": -0.0001, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SLI261218C00001000", "bid": 0.4, "bid_size": 134.0, "ask": 0.75, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.2604, "vega": 0.0009, "theta": -0.0016, "rho": 0.0009, "theo": 0.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "SLI261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1543.0, "iv": 1.7007, "open_interest": 2.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.2621, "vega": 0.0009, "theta": -0.0016, "rho": -0.0002, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:15:42", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SLI261218C00001500", "bid": 0.1, "bid_size": 1644.0, "ask": 0.3, "ask_size": 840.0, "iv": 0.7645, "open_interest": 139.0, "volume": 0.0, "delta": 0.6453, "gamma": 0.9158, "vega": 0.0019, "theta": -0.002, "rho": 0.0009, "theo": 0.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SLI261218P00001500", "bid": 0.05, "bid_size": 1625.0, "ask": 0.15, "ask_size": 143.0, "iv": 0.7027, "open_interest": 202.0, "volume": 2.0, "delta": -0.371, "gamma": 0.9339, "vega": 0.0019, "theta": -0.0021, "rho": -0.0006, "theo": 0.1216, "change": 0.075, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T15:34:08", "percent_change": 100.0, "prev_day_close": 0.0750000011175871}, {"option": "SLI261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1300.0, "iv": 0.9726, "open_interest": 6.0, "volume": 0.0, "delta": 0.2722, "gamma": 0.713, "vega": 0.0017, "theta": -0.002, "rho": 0.0004, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T12:19:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SLI261218P00002000", "bid": 0.35, "bid_size": 206.0, "ask": 0.55, "ask_size": 97.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": -0.7533, "gamma": 0.7445, "vega": 0.0016, "theta": -0.0021, "rho": -0.001, "theo": 0.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "SLI261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1440.0, "iv": 1.4118, "open_interest": 3.0, "volume": 0.0, "delta": 0.159, "gamma": 0.4103, "vega": 0.0012, "theta": -0.0018, "rho": 0.0002, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:57:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLI261218P00002500", "bid": 0.75, "bid_size": 157.0, "ask": 1.1, "ask_size": 130.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.4342, "vega": 0.0011, "theta": -0.0019, "rho": -0.0011, "theo": 0.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-16T09:30:08", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SLI261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2137.0, "iv": 3.5971, "open_interest": 0.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.1162, "vega": 0.0006, "theta": -0.0013, "rho": 0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SLI261218P00005000", "bid": 2.95, "bid_size": 97.0, "ask": 3.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.139, "vega": 0.0003, "theta": -0.0012, "rho": -0.0008, "theo": 3.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SLI261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2289.0, "iv": 4.1948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0665, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SLI261218P00007500", "bid": 5.4, "bid_size": 89.0, "ask": 6.4, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0425, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 5.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SLI270115C00000500", "bid": 0.6, "bid_size": 61.0, "ask": 1.6, "ask_size": 37.0, "iv": 2.2032, "open_interest": 6.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0688, "vega": 0.0007, "theta": -0.0012, "rho": 0.0005, "theo": 1.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-06T14:09:40", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "SLI270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1437.0, "iv": 5.1718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0657, "vega": 0.0007, "theta": -0.0012, "rho": -0.0002, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SLI270115C00001000", "bid": 0.2, "bid_size": 45.0, "ask": 0.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.2513, "vega": 0.0015, "theta": -0.0015, "rho": 0.001, "theo": 0.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:41:51", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "SLI270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 477.0, "iv": 2.0498, "open_interest": 0.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.2466, "vega": 0.0015, "theta": -0.0016, "rho": -0.0006, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SLI270115C00001500", "bid": 0.05, "bid_size": 1472.0, "ask": 0.7, "ask_size": 1155.0, "iv": 1.3461, "open_interest": 190.0, "volume": 0.0, "delta": 0.6132, "gamma": 0.6544, "vega": 0.0025, "theta": -0.0016, "rho": 0.0011, "theo": 0.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:17:49", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "SLI270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1190.0, "iv": 1.3975, "open_interest": 29.0, "volume": 0.0, "delta": -0.3797, "gamma": 0.6515, "vega": 0.0025, "theta": -0.0016, "rho": -0.0013, "theo": 0.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:35:39", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SLI270115C00002000", "bid": 0.05, "bid_size": 3.0, "ask": 0.15, "ask_size": 379.0, "iv": 0.8818, "open_interest": 787.0, "volume": 50.0, "delta": 0.324, "gamma": 0.5971, "vega": 0.0024, "theta": -0.0016, "rho": 0.0007, "theo": 0.1034, "change": -0.055, "open": 0.19, "high": 0.19, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T14:27:23", "percent_change": -44.0, "prev_day_close": 0.125000001862645}, {"option": "SLI270115P00002000", "bid": 0.15, "bid_size": 1318.0, "ask": 1.05, "ask_size": 885.0, "iv": 1.148, "open_interest": 573.0, "volume": 0.0, "delta": -0.6693, "gamma": 0.6018, "vega": 0.0024, "theta": -0.0016, "rho": -0.0023, "theo": 0.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T15:31:21", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "SLI270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.7986, "open_interest": 1555.0, "volume": 219.0, "delta": 0.2128, "gamma": 0.4022, "vega": 0.0019, "theta": -0.0016, "rho": 0.0005, "theo": 0.0694, "change": 0.0, "open": 0.06, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:59:57", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "SLI270115P00002500", "bid": 0.85, "bid_size": 1771.0, "ask": 1.05, "ask_size": 1130.0, "iv": 0.7353, "open_interest": 4225.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.4109, "vega": 0.0019, "theta": -0.0015, "rho": -0.0028, "theo": 1.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T10:08:04", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SLI270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 1.5268, "open_interest": 1856.0, "volume": 253.0, "delta": 0.0896, "gamma": 0.1486, "vega": 0.0011, "theta": -0.0013, "rho": 0.0002, "theo": 0.0335, "change": 0.025, "open": 0.05, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:59:57", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SLI270115P00005000", "bid": 3.2, "bid_size": 489.0, "ask": 3.7, "ask_size": 371.0, "iv": 1.5306, "open_interest": 14.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.1656, "vega": 0.001, "theta": -0.001, "rho": -0.0035, "theo": 3.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-16T11:04:50", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SLI270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3556.0, "iv": 2.4961, "open_interest": 105.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0943, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T12:00:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SLI270115P00007500", "bid": 5.7, "bid_size": 458.0, "ask": 6.2, "ask_size": 331.0, "iv": 1.973, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.1203, "vega": 0.0006, "theta": -0.0007, "rho": -0.0034, "theo": 5.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-07-20T11:44:38", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SLI270416C00000500", "bid": 0.85, "bid_size": 132.0, "ask": 1.3, "ask_size": 120.0, "iv": 1.2134, "open_interest": 4.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0683, "vega": 0.0012, "theta": -0.0005, "rho": 0.0009, "theo": 1.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SLI270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2534.0, "iv": 1.947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0615, "vega": 0.0012, "theta": -0.0007, "rho": -0.0007, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SLI270416C00001000", "bid": 0.5, "bid_size": 60.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.8127, "open_interest": 20.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.2076, "vega": 0.0025, "theta": -0.0008, "rho": 0.0019, "theo": 0.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T13:51:44", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SLI270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2126.0, "iv": 0.8228, "open_interest": 10.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.1988, "vega": 0.0025, "theta": -0.0009, "rho": -0.0017, "theo": 0.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T09:43:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLI270416C00001500", "bid": 0.25, "bid_size": 1694.0, "ask": 0.5, "ask_size": 3094.0, "iv": 0.891, "open_interest": 526.0, "volume": 0.0, "delta": 0.6276, "gamma": 0.4198, "vega": 0.0038, "theta": -0.001, "rho": 0.0022, "theo": 0.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:38:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLI270416P00001500", "bid": 0.15, "bid_size": 929.0, "ask": 0.4, "ask_size": 1237.0, "iv": 0.7768, "open_interest": 50.0, "volume": 0.0, "delta": -0.3547, "gamma": 0.4143, "vega": 0.0038, "theta": -0.001, "rho": -0.0032, "theo": 0.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T15:31:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SLI270416C00002000", "bid": 0.1, "bid_size": 2200.0, "ask": 0.25, "ask_size": 2486.0, "iv": 0.7787, "open_interest": 1062.0, "volume": 0.0, "delta": 0.4058, "gamma": 0.4711, "vega": 0.0039, "theta": -0.001, "rho": 0.0018, "theo": 0.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:12:57", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SLI270416P00002000", "bid": 0.45, "bid_size": 571.0, "ask": 0.75, "ask_size": 566.0, "iv": 0.7493, "open_interest": 48.0, "volume": 0.0, "delta": -0.5763, "gamma": 0.4768, "vega": 0.0039, "theta": -0.0008, "rho": -0.0051, "theo": 0.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T10:24:23", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SLI270416C00002500", "bid": 0.05, "bid_size": 613.0, "ask": 0.15, "ask_size": 671.0, "iv": 0.7222, "open_interest": 2006.0, "volume": 440.0, "delta": 0.2829, "gamma": 0.3801, "vega": 0.0034, "theta": -0.0009, "rho": 0.0013, "theo": 0.1174, "change": 0.055, "open": 0.05, "high": 0.2, "low": 0.05, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T15:57:28", "percent_change": 73.3333, "prev_day_close": 0.0750000011175871}, {"option": "SLI270416P00002500", "bid": 0.9, "bid_size": 320.0, "ask": 1.15, "ask_size": 302.0, "iv": 0.7853, "open_interest": 91.0, "volume": 0.0, "delta": -0.7027, "gamma": 0.3954, "vega": 0.0034, "theta": -0.0007, "rho": -0.0062, "theo": 1.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:15:56", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "SLI270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 70.0, "iv": 1.1439, "open_interest": 2486.0, "volume": 37.0, "delta": 0.1279, "gamma": 0.1709, "vega": 0.0021, "theta": -0.0008, "rho": 0.0006, "theo": 0.0556, "change": 0.025, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T12:43:08", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SLI270416P00005000", "bid": 3.2, "bid_size": 99.0, "ask": 3.7, "ask_size": 71.0, "iv": 1.0613, "open_interest": 0.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.2096, "vega": 0.0019, "theta": -0.0001, "rho": -0.0073, "theo": 3.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-16T12:21:11", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SLI270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4662.0, "iv": 1.7196, "open_interest": 44.0, "volume": 0.0, "delta": 0.091, "gamma": 0.1159, "vega": 0.0016, "theta": -0.0007, "rho": 0.0004, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:15:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SLI270416P00007500", "bid": 5.2, "bid_size": 97.0, "ask": 6.6, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.1744, "vega": 0.0011, "theta": 0.0, "rho": -0.0065, "theo": 5.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}], "symbol": "SLI", "security_type": "stock", "exchange_id": 3, "current_price": 1.55, "price_change": -0.05, "price_change_percent": -3.125, "bid": 1.55, "ask": 1.61, "bid_size": 500, "ask_size": 1900, "open": 1.56, "high": 1.61, "low": 1.54, "close": 1.55, "prev_day_close": 1.6, "volume": 1142162, "iv30": 84.472, "iv30_change": -0.944, "iv30_change_percent": -1.1052, "seqno": 21105911903, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "SLI"}