{"timestamp": "2026-11-11 00:39:43", "data": {"options": [{"option": "SLSR261120C00002500", "bid": 3.9, "bid_size": 36.0, "ask": 5.9, "ask_size": 22.0, "iv": 5.7689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0148, "vega": 0.0009, "theta": -0.018, "rho": 0.0007, "theo": 4.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "SLSR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 260.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0148, "vega": 0.0009, "theta": -0.0186, "rho": -0.0001, "theo": 0.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SLSR261120C00005000", "bid": 1.45, "bid_size": 32.0, "ask": 3.4, "ask_size": 22.0, "iv": 2.5606, "open_interest": 0.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0781, "vega": 0.0024, "theta": -0.0258, "rho": 0.0013, "theo": 2.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SLSR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 222.0, "iv": 3.9528, "open_interest": 0.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0782, "vega": 0.0024, "theta": -0.0261, "rho": -0.0003, "theo": 0.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SLSR261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 32.0, "iv": 2.0572, "open_interest": 56.0, "volume": 0.0, "delta": 0.4506, "gamma": 0.2674, "vega": 0.0047, "theta": -0.0297, "rho": 0.0009, "theo": 0.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:18:25", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SLSR261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 30.0, "iv": 1.5778, "open_interest": 0.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.2684, "vega": 0.0047, "theta": -0.0298, "rho": -0.0012, "theo": 0.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SLSR261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 260.0, "iv": 3.195, "open_interest": 0.0, "volume": 0.0, "delta": 0.1868, "gamma": 0.1179, "vega": 0.0032, "theta": -0.03, "rho": 0.0004, "theo": 0.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SLSR261120P00010000", "bid": 2.0, "bid_size": 36.0, "ask": 4.1, "ask_size": 22.0, "iv": 1.9173, "open_interest": 0.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.1184, "vega": 0.0031, "theta": -0.0297, "rho": -0.0018, "theo": 3.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SLSR261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 271.0, "iv": 4.0622, "open_interest": 0.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0698, "vega": 0.0024, "theta": -0.0287, "rho": 0.0002, "theo": 0.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SLSR261120P00012500", "bid": 4.4, "bid_size": 33.0, "ask": 6.6, "ask_size": 22.0, "iv": 2.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0703, "vega": 0.0024, "theta": -0.0282, "rho": -0.0022, "theo": 5.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SLSR261218C00002500", "bid": 4.0, "bid_size": 20.0, "ask": 5.4, "ask_size": 20.0, "iv": 1.2549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0124, "vega": 0.0013, "theta": -0.0028, "rho": 0.0025, "theo": 4.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SLSR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 260.0, "iv": 3.6503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0125, "vega": 0.0013, "theta": -0.0033, "rho": -0.0002, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 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": "SLSR261218C00005000", "bid": 1.5, "bid_size": 36.0, "ask": 2.95, "ask_size": 22.0, "iv": 0.6163, "open_interest": 0.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0761, "vega": 0.0044, "theta": -0.0061, "rho": 0.0044, "theo": 2.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLSR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 12.0, "iv": 0.787, "open_interest": 0.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0766, "vega": 0.0044, "theta": -0.0064, "rho": -0.001, "theo": 0.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SLSR261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 49.0, "iv": 0.8844, "open_interest": 13.0, "volume": 0.0, "delta": 0.4925, "gamma": 0.2273, "vega": 0.0092, "theta": -0.0093, "rho": 0.0032, "theo": 0.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-22T15:24:30", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SLSR261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 48.0, "iv": 0.7366, "open_interest": 210.0, "volume": 0.0, "delta": -0.5215, "gamma": 0.2322, "vega": 0.0092, "theta": -0.0095, "rho": -0.0038, "theo": 0.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-04T15:53:04", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SLSR261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.7853, "open_interest": 354.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.1219, "vega": 0.0066, "theta": -0.0088, "rho": 0.0014, "theo": 0.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-20T13:32:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SLSR261218P00010000", "bid": 2.0, "bid_size": 33.0, "ask": 3.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8112, "gamma": 0.1266, "vega": 0.0062, "theta": -0.0088, "rho": -0.0054, "theo": 3.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T10:54:19", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SLSR261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 259.0, "iv": 1.7397, "open_interest": 10.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0718, "vega": 0.0048, "theta": -0.0078, "rho": 0.0008, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-15T09:43:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SLSR261218P00012500", "bid": 4.4, "bid_size": 34.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0757, "vega": 0.0042, "theta": -0.0076, "rho": -0.0055, "theo": 5.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-11-06T13:23:18", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SLSR261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 260.0, "iv": 2.0522, "open_interest": 2.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0495, "vega": 0.0038, "theta": -0.007, "rho": 0.0006, "theo": 0.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-05-13T12:34:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SLSR261218P00015000", "bid": 6.9, "bid_size": 34.0, "ask": 8.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0535, "vega": 0.0031, "theta": -0.0068, "rho": -0.0056, "theo": 7.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.99, "last_trade_time": "2026-11-06T11:26:40", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SLSR261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 259.0, "iv": 2.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0374, "vega": 0.0031, "theta": -0.0064, "rho": 0.0004, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 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": "SLSR261218P00017500", "bid": 9.4, "bid_size": 35.0, "ask": 11.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0415, "vega": 0.0023, "theta": -0.0061, "rho": -0.005, "theo": 10.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-11-06T13:37:59", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SLSR261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 260.0, "iv": 2.5025, "open_interest": 0.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0299, "vega": 0.0027, "theta": -0.0059, "rho": 0.0004, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 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": "SLSR261218P00020000", "bid": 11.9, "bid_size": 34.0, "ask": 13.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.035, "vega": 0.0019, "theta": -0.0055, "rho": -0.0051, "theo": 12.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SLSR270319C00002500", "bid": 3.5, "bid_size": 31.0, "ask": 5.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0166, "vega": 0.0046, "theta": -0.0022, "rho": 0.0058, "theo": 4.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "SLSR270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 262.0, "iv": 2.2108, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0165, "vega": 0.0046, "theta": -0.0027, "rho": -0.002, "theo": 0.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SLSR270319C00005000", "bid": 1.3, "bid_size": 35.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.5958, "open_interest": 0.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.065, "vega": 0.0108, "theta": -0.0035, "rho": 0.0114, "theo": 2.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "SLSR270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 46.0, "iv": 1.1436, "open_interest": 0.0, "volume": 0.0, "delta": -0.1717, "gamma": 0.0656, "vega": 0.0108, "theta": -0.0038, "rho": -0.0054, "theo": 0.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SLSR270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 29.0, "iv": 0.4387, "open_interest": 84.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.1369, "vega": 0.0168, "theta": -0.0043, "rho": 0.0101, "theo": 1.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-03T13:56:33", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "SLSR270319P00007500", "bid": 0.05, "bid_size": 834.0, "ask": 2.35, "ask_size": 45.0, "iv": 0.6145, "open_interest": 7.0, "volume": 0.0, "delta": -0.4591, "gamma": 0.1403, "vega": 0.0168, "theta": -0.0044, "rho": -0.0129, "theo": 1.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-29T12:48:18", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SLSR270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 46.0, "iv": 0.927, "open_interest": 36.0, "volume": 0.0, "delta": 0.3231, "gamma": 0.107, "vega": 0.0152, "theta": -0.0045, "rho": 0.0062, "theo": 0.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:36:20", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SLSR270319P00010000", "bid": 2.0, "bid_size": 35.0, "ask": 4.3, "ask_size": 18.0, "iv": 0.6696, "open_interest": 2.0, "volume": 0.0, "delta": -0.6859, "gamma": 0.1124, "vega": 0.0149, "theta": -0.0044, "rho": -0.0189, "theo": 3.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-07-24T13:42:09", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "SLSR270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 177.0, "iv": 1.1067, "open_interest": 4.0, "volume": 0.0, "delta": 0.236, "gamma": 0.0781, "vega": 0.013, "theta": -0.0046, "rho": 0.0044, "theo": 0.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-11T13:21:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SLSR270319P00012500", "bid": 4.3, "bid_size": 20.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.0841, "vega": 0.0124, "theta": -0.0043, "rho": -0.0215, "theo": 5.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "SLSR270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 261.0, "iv": 1.1754, "open_interest": 0.0, "volume": 0.0, "delta": 0.1917, "gamma": 0.0616, "vega": 0.0115, "theta": -0.0045, "rho": 0.0036, "theo": 0.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SLSR270319P00015000", "bid": 6.8, "bid_size": 20.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8261, "gamma": 0.0681, "vega": 0.0105, "theta": -0.0041, "rho": -0.0229, "theo": 8.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SLSR270617C00002500", "bid": 3.4, "bid_size": 31.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.7235, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0158, "vega": 0.0051, "theta": -0.0004, "rho": 0.0112, "theo": 4.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "SLSR270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4.0, "iv": 0.9651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0157, "vega": 0.0051, "theta": -0.0012, "rho": -0.0026, "theo": 0.148, "change": 0.0, "open": 0.0, "high": 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": "SLSR270617C00005000", "bid": 1.3, "bid_size": 35.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.6307, "open_interest": 24.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.068, "vega": 0.0129, "theta": -0.0014, "rho": 0.0209, "theo": 2.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T14:43:15", "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "SLSR270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 174.0, "iv": 1.0261, "open_interest": 0.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0694, "vega": 0.013, "theta": -0.0018, "rho": -0.0075, "theo": 0.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SLSR270617C00007500", "bid": 0.05, "bid_size": 837.0, "ask": 2.55, "ask_size": 48.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": 0.5468, "gamma": 0.1472, "vega": 0.0218, "theta": -0.0022, "rho": 0.0176, "theo": 0.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "SLSR270617P00007500", "bid": 0.05, "bid_size": 843.0, "ask": 2.95, "ask_size": 42.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": -0.4626, "gamma": 0.1554, "vega": 0.0217, "theta": -0.0023, "rho": -0.02, "theo": 1.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SLSR270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 41.0, "iv": 0.7946, "open_interest": 0.0, "volume": 0.0, "delta": 0.3397, "gamma": 0.1067, "vega": 0.0202, "theta": -0.0027, "rho": 0.0109, "theo": 0.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SLSR270617P00010000", "bid": 1.95, "bid_size": 32.0, "ask": 4.7, "ask_size": 34.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.1175, "vega": 0.0193, "theta": -0.0026, "rho": -0.0284, "theo": 3.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "SLSR270617C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 174.0, "iv": 0.9401, "open_interest": 0.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.0786, "vega": 0.0179, "theta": -0.0029, "rho": 0.0082, "theo": 0.4882, "change": 0.0, "open": 0.0, "high": 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": "SLSR270617P00012500", "bid": 4.1, "bid_size": 20.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": -0.769, "gamma": 0.0899, "vega": 0.0162, "theta": -0.0024, "rho": -0.0314, "theo": 5.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}], "symbol": "SLSR", "security_type": "stock", "exchange_id": 3, "current_price": 7.13, "price_change": -0.31, "price_change_percent": -4.1667, "bid": 6.98, "ask": 7.64, "bid_size": 10000, "ask_size": 300, "open": 7.27, "high": 7.41, "low": 6.97, "close": 7.13, "prev_day_close": 7.44, "volume": 76111, "iv30": 85.95, "iv30_change": 0.102, "iv30_change_percent": 0.1188, "seqno": 21103245219, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "SLSR"}