{"timestamp": "2026-11-09 23:37:28", "data": {"options": [{"option": "SLVM261120C00020000", "bid": 16.8, "bid_size": 64.0, "ask": 20.5, "ask_size": 21.0, "iv": 2.8463, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0071, "theo": 18.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-11-06T10:09:38", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "SLVM261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 15.0, "iv": 2.0234, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SLVM261120C00022500", "bid": 14.3, "bid_size": 64.0, "ask": 17.5, "ask_size": 26.0, "iv": 2.098, "open_interest": 2.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0006, "vega": 0.0003, "theta": 0.0, "rho": 0.008, "theo": 15.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-06T10:09:38", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SLVM261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 76.0, "iv": 3.1291, "open_interest": 1.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-29T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLVM261120C00025000", "bid": 11.8, "bid_size": 67.0, "ask": 13.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0016, "vega": 0.0006, "theta": -0.0007, "rho": 0.0088, "theo": 13.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-10-20T11:22:55", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SLVM261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.0832, "open_interest": 1.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0016, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:38:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLVM261120C00027500", "bid": 9.3, "bid_size": 67.0, "ask": 12.7, "ask_size": 24.0, "iv": 1.517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0043, "vega": 0.0015, "theta": -0.0035, "rho": 0.0097, "theo": 10.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SLVM261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 58.0, "iv": 1.1683, "open_interest": 36.0, "volume": 10.0, "delta": -0.0084, "gamma": 0.0043, "vega": 0.0015, "theta": -0.0048, "rho": -0.0001, "theo": 0.0147, "change": 0.365, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T11:39:21", "percent_change": 1460.0, "prev_day_close": 0.025000000372529}, {"option": "SLVM261120C00030000", "bid": 7.1, "bid_size": 67.0, "ask": 10.0, "ask_size": 42.0, "iv": 1.2378, "open_interest": 115.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0113, "vega": 0.0035, "theta": -0.0091, "rho": 0.0104, "theo": 8.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T12:00:29", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "SLVM261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 68.0, "iv": 0.7865, "open_interest": 84.0, "volume": 34.0, "delta": -0.0221, "gamma": 0.0113, "vega": 0.0035, "theta": -0.0101, "rho": -0.0003, "theo": 0.0383, "change": -0.13, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T12:21:05", "percent_change": -52.0, "prev_day_close": 0.25}, {"option": "SLVM261120C00032500", "bid": 4.5, "bid_size": 72.0, "ask": 8.0, "ask_size": 26.0, "iv": 1.0518, "open_interest": 3.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0298, "vega": 0.008, "theta": -0.0201, "rho": 0.0107, "theo": 5.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-04T11:34:20", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SLVM261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 48.0, "iv": 0.6819, "open_interest": 142.0, "volume": 10.0, "delta": -0.0606, "gamma": 0.0299, "vega": 0.008, "theta": -0.0208, "rho": -0.0008, "theo": 0.1064, "change": 0.295, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T11:39:21", "percent_change": 168.571, "prev_day_close": 0.175000004470348}, {"option": "SLVM261120C00035000", "bid": 2.6, "bid_size": 54.0, "ask": 4.0, "ask_size": 51.0, "iv": 0.4674, "open_interest": 104.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.072, "vega": 0.0166, "theta": -0.0386, "rho": 0.0101, "theo": 3.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T09:34:44", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SLVM261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 31.0, "iv": 0.4806, "open_interest": 26.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.0724, "vega": 0.0166, "theta": -0.0392, "rho": -0.0021, "theo": 0.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T13:45:36", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "SLVM261120C00037500", "bid": 1.05, "bid_size": 53.0, "ask": 2.2, "ask_size": 41.0, "iv": 0.5039, "open_interest": 42.0, "volume": 201.0, "delta": 0.5906, "gamma": 0.1266, "vega": 0.0257, "theta": -0.055, "rho": 0.0074, "theo": 1.5191, "change": -0.875, "open": 1.85, "high": 2.15, "low": 1.85, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:10:55", "percent_change": -28.9256, "prev_day_close": 3.02499997615814}, {"option": "SLVM261120P00037500", "bid": 0.05, "bid_size": 27.0, "ask": 1.3, "ask_size": 30.0, "iv": 0.3556, "open_interest": 9.0, "volume": 0.0, "delta": -0.4116, "gamma": 0.1274, "vega": 0.0257, "theta": -0.0554, "rho": -0.0047, "theo": 0.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T15:34:56", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "SLVM261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 33.0, "iv": 0.4993, "open_interest": 61.0, "volume": 42.0, "delta": 0.2759, "gamma": 0.1133, "vega": 0.0221, "theta": -0.045, "rho": 0.0036, "theo": 0.4764, "change": -1.175, "open": 0.8, "high": 0.8, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:59:47", "percent_change": -68.1159, "prev_day_close": 1.72499996423721}, {"option": "SLVM261120P00040000", "bid": 0.2, "bid_size": 943.0, "ask": 2.7, "ask_size": 54.0, "iv": 0.0, "open_interest": 121.0, "volume": 0.0, "delta": -0.7288, "gamma": 0.1144, "vega": 0.0219, "theta": -0.0452, "rho": -0.0073, "theo": 2.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-11-06T15:50:49", "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "SLVM261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 25.0, "iv": 0.5229, "open_interest": 142.0, "volume": 24.0, "delta": 0.0952, "gamma": 0.0547, "vega": 0.0113, "theta": -0.0229, "rho": 0.0012, "theo": 0.1301, "change": -0.45, "open": 0.24, "high": 0.24, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:08:49", "percent_change": -75.0, "prev_day_close": 0.599999994039536}, {"option": "SLVM261120P00042500", "bid": 2.5, "bid_size": 67.0, "ask": 5.6, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0566, "vega": 0.0105, "theta": -0.0232, "rho": -0.0066, "theo": 4.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-05-29T09:36:22", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SLVM261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.4703, "open_interest": 971.0, "volume": 79.0, "delta": 0.0322, "gamma": 0.0215, "vega": 0.0048, "theta": -0.01, "rho": 0.0004, "theo": 0.0394, "change": -0.125, "open": 0.2, "high": 0.2, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:28:36", "percent_change": -71.4286, "prev_day_close": 0.175000004470348}, {"option": "SLVM261120P00045000", "bid": 5.0, "bid_size": 72.0, "ask": 8.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.024, "vega": 0.0035, "theta": -0.0101, "rho": -0.0033, "theo": 6.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "SLVM261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 46.0, "iv": 1.5778, "open_interest": 12.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0085, "vega": 0.0021, "theta": -0.0045, "rho": 0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-18T15:30:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLVM261120P00047500", "bid": 7.5, "bid_size": 72.0, "ask": 11.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0053, "vega": 0.0003, "theta": -0.0048, "rho": -0.0004, "theo": 9.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SLVM261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.7098, "open_interest": 112.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0036, "vega": 0.001, "theta": -0.0021, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-07T11:56:23", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SLVM261120P00050000", "bid": 10.0, "bid_size": 64.0, "ask": 13.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 11.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.16, "last_trade_time": "2026-07-09T13:26:40", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SLVM261120C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.8161, "open_interest": 9.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0017, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-10T14:28:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLVM261120P00052500", "bid": 12.5, "bid_size": 64.0, "ask": 16.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 14.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "SLVM261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 53.0, "iv": 2.1643, "open_interest": 15.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T09:41:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLVM261120P00055000", "bid": 15.0, "bid_size": 64.0, "ask": 18.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 16.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "SLVM261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 70.0, "iv": 2.4581, "open_interest": 5.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-06-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLVM261120P00060000", "bid": 20.0, "bid_size": 64.0, "ask": 23.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 21.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SLVM261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 70.0, "iv": 2.7157, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": "up", "last_trade_price": 0.5, "last_trade_time": "2026-06-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLVM261120P00065000", "bid": 25.0, "bid_size": 64.0, "ask": 28.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 26.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "SLVM261218C00017500", "bid": 19.0, "bid_size": 49.0, "ask": 23.0, "ask_size": 8.0, "iv": 1.6161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.001, "vega": 0.0015, "theta": 0.0, "rho": 0.0194, "theo": 20.6089, "change": 0.0, "open": 0.0, "high": 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": "SLVM261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.0108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.001, "vega": 0.0015, "theta": -0.0017, "rho": -0.0002, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLVM261218C00020000", "bid": 16.5, "bid_size": 49.0, "ask": 20.5, "ask_size": 8.0, "iv": 1.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0019, "vega": 0.0026, "theta": -0.0009, "rho": 0.022, "theo": 18.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "SLVM261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 56.0, "iv": 1.4277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0019, "vega": 0.0026, "theta": -0.0027, "rho": -0.0003, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 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": "SLVM261218C00022500", "bid": 14.0, "bid_size": 49.0, "ask": 18.0, "ask_size": 2.0, "iv": 1.1448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0036, "vega": 0.0044, "theta": -0.0026, "rho": 0.0245, "theo": 15.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "SLVM261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 56.0, "iv": 1.6702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0036, "vega": 0.0044, "theta": -0.0042, "rho": -0.0006, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 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": "SLVM261218C00025000", "bid": 12.0, "bid_size": 72.0, "ask": 15.5, "ask_size": 23.0, "iv": 1.0894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0067, "vega": 0.0073, "theta": -0.005, "rho": 0.0268, "theo": 13.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "SLVM261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 58.0, "iv": 1.4187, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0067, "vega": 0.0074, "theta": -0.0063, "rho": -0.0011, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 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": "SLVM261218C00027500", "bid": 9.5, "bid_size": 72.0, "ask": 13.0, "ask_size": 26.0, "iv": 0.8918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0121, "vega": 0.012, "theta": -0.0083, "rho": 0.0286, "theo": 10.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SLVM261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 32.0, "iv": 0.6029, "open_interest": 19.0, "volume": 1.0, "delta": -0.0457, "gamma": 0.0122, "vega": 0.012, "theta": -0.0094, "rho": -0.002, "theo": 0.1556, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:47:34", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "SLVM261218C00030000", "bid": 7.2, "bid_size": 72.0, "ask": 10.5, "ask_size": 24.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0215, "vega": 0.019, "theta": -0.0127, "rho": 0.0297, "theo": 8.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SLVM261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0216, "vega": 0.0191, "theta": -0.0136, "rho": -0.0035, "theo": 0.2829, "change": 0.0, "open": 0.0, "high": 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": "SLVM261218C00032500", "bid": 5.0, "bid_size": 74.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.6858, "open_interest": 5.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0362, "vega": 0.0289, "theta": -0.0182, "rho": 0.0294, "theo": 6.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-27T15:35:44", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SLVM261218P00032500", "bid": 0.25, "bid_size": 18.0, "ask": 0.65, "ask_size": 28.0, "iv": 0.4858, "open_interest": 44.0, "volume": 0.0, "delta": -0.149, "gamma": 0.0364, "vega": 0.029, "theta": -0.0189, "rho": -0.0062, "theo": 0.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-06T13:52:03", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "SLVM261218C00035000", "bid": 3.3, "bid_size": 38.0, "ask": 6.0, "ask_size": 38.0, "iv": 0.5851, "open_interest": 5.0, "volume": 0.0, "delta": 0.7412, "gamma": 0.0556, "vega": 0.0403, "theta": -0.0236, "rho": 0.027, "theo": 4.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-26T11:21:05", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SLVM261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 28.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.2602, "gamma": 0.0561, "vega": 0.0404, "theta": -0.0242, "rho": -0.0106, "theo": 0.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "SLVM261218C00037500", "bid": 1.9, "bid_size": 34.0, "ask": 3.2, "ask_size": 37.0, "iv": 0.4452, "open_interest": 34.0, "volume": 0.0, "delta": 0.5796, "gamma": 0.0725, "vega": 0.0486, "theta": -0.0268, "rho": 0.0219, "theo": 2.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T10:34:33", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SLVM261218P00037500", "bid": 0.35, "bid_size": 423.0, "ask": 2.05, "ask_size": 33.0, "iv": 0.3074, "open_interest": 0.0, "volume": 8.0, "delta": -0.4238, "gamma": 0.0734, "vega": 0.0486, "theta": -0.0272, "rho": -0.0165, "theo": 1.8038, "change": 0.06, "open": 1.6, "high": 1.71, "low": 1.6, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T11:18:06", "percent_change": 3.63636, "prev_day_close": 1.65000003576279}, {"option": "SLVM261218C00040000", "bid": 1.0, "bid_size": 28.0, "ask": 1.9, "ask_size": 34.0, "iv": 0.4404, "open_interest": 0.0, "volume": 12.0, "delta": 0.3939, "gamma": 0.0743, "vega": 0.0479, "theta": -0.0254, "rho": 0.0153, "theo": 1.3265, "change": -0.725, "open": 1.53, "high": 1.7, "low": 1.53, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T11:52:40", "percent_change": -29.8969, "prev_day_close": 2.42499995231628}, {"option": "SLVM261218P00040000", "bid": 0.8, "bid_size": 74.0, "ask": 3.4, "ask_size": 31.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": -0.6128, "gamma": 0.0758, "vega": 0.0475, "theta": -0.0258, "rho": -0.022, "theo": 3.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "SLVM261218C00042500", "bid": 0.25, "bid_size": 19.0, "ask": 1.25, "ask_size": 30.0, "iv": 0.436, "open_interest": 3.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.0597, "vega": 0.0385, "theta": -0.0203, "rho": 0.0093, "theo": 0.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:16:22", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SLVM261218P00042500", "bid": 2.8, "bid_size": 66.0, "ask": 6.2, "ask_size": 53.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.0619, "vega": 0.0373, "theta": -0.0206, "rho": -0.0239, "theo": 4.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SLVM261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 39.0, "iv": 0.482, "open_interest": 1.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0409, "vega": 0.0272, "theta": -0.0145, "rho": 0.0053, "theo": 0.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:42:00", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SLVM261218P00045000", "bid": 5.0, "bid_size": 65.0, "ask": 8.3, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0435, "vega": 0.0245, "theta": -0.0148, "rho": -0.022, "theo": 7.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SLVM261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 31.0, "iv": 0.5141, "open_interest": 1.0, "volume": 10.0, "delta": 0.0774, "gamma": 0.0261, "vega": 0.0182, "theta": -0.01, "rho": 0.0031, "theo": 0.1769, "change": -0.625, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:59:44", "percent_change": -92.5926, "prev_day_close": 0.675000011920929}, {"option": "SLVM261218P00047500", "bid": 7.5, "bid_size": 72.0, "ask": 10.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0293, "vega": 0.0141, "theta": -0.0104, "rho": -0.0168, "theo": 9.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SLVM270219C00020000", "bid": 16.5, "bid_size": 49.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.7875, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0038, "vega": 0.0087, "theta": -0.0008, "rho": 0.0313, "theo": 18.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SLVM270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 27.0, "iv": 0.9316, "open_interest": 2.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0046, "vega": 0.0128, "theta": -0.0043, "rho": -0.0032, "theo": 0.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SLVM270219C00022500", "bid": 14.4, "bid_size": 64.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.7588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0065, "vega": 0.0154, "theta": -0.0028, "rho": 0.0374, "theo": 16.0029, "change": 0.0, "open": 0.0, "high": 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": "SLVM270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 23.0, "iv": 0.7904, "open_interest": 1.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0072, "vega": 0.0186, "theta": -0.0058, "rho": -0.005, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-06-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLVM270219C00025000", "bid": 12.1, "bid_size": 72.0, "ask": 15.7, "ask_size": 13.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0105, "vega": 0.0228, "theta": -0.0052, "rho": 0.042, "theo": 13.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "SLVM270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 21.0, "iv": 0.6949, "open_interest": 13.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0111, "vega": 0.0262, "theta": -0.0076, "rho": -0.0077, "theo": 0.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-14T11:06:00", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SLVM270219C00027500", "bid": 9.8, "bid_size": 72.0, "ask": 13.2, "ask_size": 22.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.016, "vega": 0.0325, "theta": -0.0078, "rho": 0.0461, "theo": 11.3506, "change": 0.0, "open": 0.0, "high": 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": "SLVM270219P00027500", "bid": 0.1, "bid_size": 33.0, "ask": 0.8, "ask_size": 33.0, "iv": 0.5083, "open_interest": 7.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0164, "vega": 0.0359, "theta": -0.0097, "rho": -0.0116, "theo": 0.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-10-12T11:06:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SLVM270219C00030000", "bid": 7.7, "bid_size": 74.0, "ask": 11.0, "ask_size": 28.0, "iv": 0.5547, "open_interest": 10.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0231, "vega": 0.0453, "theta": -0.0106, "rho": 0.0521, "theo": 9.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-10-05T10:49:30", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SLVM270219P00030000", "bid": 0.65, "bid_size": 26.0, "ask": 1.05, "ask_size": 29.0, "iv": 0.4998, "open_interest": 69.0, "volume": 1.0, "delta": -0.155, "gamma": 0.0234, "vega": 0.0475, "theta": -0.0119, "rho": -0.017, "theo": 0.9283, "change": 0.025, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:49:51", "percent_change": 3.70371, "prev_day_close": 0.674999982118606}, {"option": "SLVM270219C00032500", "bid": 5.8, "bid_size": 39.0, "ask": 9.0, "ask_size": 35.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": 0.7891, "gamma": 0.0313, "vega": 0.0586, "theta": -0.0131, "rho": 0.0558, "theo": 7.1621, "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": 8.44999980926514}, {"option": "SLVM270219P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 37.0, "iv": 0.4083, "open_interest": 1.0, "volume": 0.0, "delta": -0.2262, "gamma": 0.0317, "vega": 0.0599, "theta": -0.0142, "rho": -0.0243, "theo": 1.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-25T11:21:35", "percent_change": 0.0, "prev_day_close": 2.47500009834766}, {"option": "SLVM270219C00035000", "bid": 4.1, "bid_size": 41.0, "ask": 7.0, "ask_size": 34.0, "iv": 0.482, "open_interest": 25.0, "volume": 0.0, "delta": 0.6973, "gamma": 0.0392, "vega": 0.0703, "theta": -0.0152, "rho": 0.0553, "theo": 5.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T09:36:40", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SLVM270219P00035000", "bid": 0.15, "bid_size": 957.0, "ask": 2.5, "ask_size": 19.0, "iv": 0.3434, "open_interest": 1.0, "volume": 0.0, "delta": -0.3192, "gamma": 0.0401, "vega": 0.071, "theta": -0.016, "rho": -0.0334, "theo": 2.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-08-25T12:38:25", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SLVM270219C00037500", "bid": 2.45, "bid_size": 48.0, "ask": 5.9, "ask_size": 48.0, "iv": 0.476, "open_interest": 56.0, "volume": 0.0, "delta": 0.5892, "gamma": 0.0451, "vega": 0.078, "theta": -0.0163, "rho": 0.0505, "theo": 3.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T10:46:12", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "SLVM270219P00037500", "bid": 2.2, "bid_size": 42.0, "ask": 3.6, "ask_size": 25.0, "iv": 0.4103, "open_interest": 12.0, "volume": 2.0, "delta": -0.4298, "gamma": 0.0464, "vega": 0.0779, "theta": -0.0169, "rho": -0.0434, "theo": 3.1234, "change": -0.45, "open": 2.7, "high": 2.85, "low": 2.7, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T15:27:23", "percent_change": -13.6364, "prev_day_close": 3.30000007152557}, {"option": "SLVM270219C00040000", "bid": 1.9, "bid_size": 39.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.5193, "open_interest": 6.0, "volume": 0.0, "delta": 0.4753, "gamma": 0.0471, "vega": 0.0796, "theta": -0.0163, "rho": 0.0428, "theo": 2.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T09:36:49", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SLVM270219P00040000", "bid": 2.7, "bid_size": 53.0, "ask": 5.7, "ask_size": 44.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.5474, "gamma": 0.0486, "vega": 0.0786, "theta": -0.0166, "rho": -0.0538, "theo": 4.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SLVM270219C00042500", "bid": 0.1, "bid_size": 954.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.5061, "open_interest": 112.0, "volume": 0.0, "delta": 0.3684, "gamma": 0.0449, "vega": 0.0753, "theta": -0.0153, "rho": 0.0342, "theo": 1.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SLVM270219P00042500", "bid": 3.5, "bid_size": 67.0, "ask": 7.4, "ask_size": 23.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.6576, "gamma": 0.0461, "vega": 0.0729, "theta": -0.0151, "rho": -0.0625, "theo": 6.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SLVM270219C00045000", "bid": 0.1, "bid_size": 792.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.5954, "open_interest": 106.0, "volume": 0.0, "delta": 0.2781, "gamma": 0.0398, "vega": 0.067, "theta": -0.0137, "rho": 0.0261, "theo": 1.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "SLVM270219P00045000", "bid": 5.5, "bid_size": 74.0, "ask": 9.3, "ask_size": 32.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0404, "vega": 0.0634, "theta": -0.0129, "rho": -0.0697, "theo": 8.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SLVM270219C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.6666, "open_interest": 15.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0334, "vega": 0.0572, "theta": -0.0118, "rho": 0.0196, "theo": 0.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SLVM270219P00047500", "bid": 8.0, "bid_size": 72.0, "ask": 11.5, "ask_size": 29.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.0333, "vega": 0.0524, "theta": -0.0104, "rho": -0.0754, "theo": 10.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SLVM270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.7364, "open_interest": 5.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0273, "vega": 0.0476, "theta": -0.01, "rho": 0.0147, "theo": 0.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:55:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SLVM270219P00050000", "bid": 10.0, "bid_size": 72.0, "ask": 13.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.0266, "vega": 0.0423, "theta": -0.0079, "rho": -0.0799, "theo": 12.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-09-22T11:57:05", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SLVM270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 13.0, "iv": 0.5989, "open_interest": 10.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0175, "vega": 0.0321, "theta": -0.007, "rho": 0.0084, "theo": 0.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-07T11:55:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SLVM270219P00055000", "bid": 15.0, "bid_size": 64.0, "ask": 18.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.0161, "vega": 0.0263, "theta": -0.0039, "rho": -0.0874, "theo": 17.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "SLVM270521C00017500", "bid": 19.1, "bid_size": 40.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.8031, "open_interest": 1.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0033, "vega": 0.0119, "theta": -0.0002, "rho": 0.0365, "theo": 20.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.44, "last_trade_time": "2026-11-06T12:51:17", "percent_change": 0.0, "prev_day_close": 22.4500007629395}, {"option": "SLVM270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 44.0, "iv": 1.285, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0041, "vega": 0.0201, "theta": -0.0034, "rho": -0.0075, "theo": 0.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SLVM270521C00020000", "bid": 16.9, "bid_size": 42.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.7227, "open_interest": 1.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0055, "vega": 0.0212, "theta": -0.0018, "rho": 0.0526, "theo": 18.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.18, "last_trade_time": "2026-10-26T15:16:15", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "SLVM270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.6773, "open_interest": 3.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0061, "vega": 0.0278, "theta": -0.0043, "rho": -0.0111, "theo": 0.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLVM270521C00022500", "bid": 14.6, "bid_size": 33.0, "ask": 18.2, "ask_size": 10.0, "iv": 0.6549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0084, "vega": 0.0314, "theta": -0.0033, "rho": 0.0654, "theo": 16.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "SLVM270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 11.0, "iv": 0.6071, "open_interest": 1.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0089, "vega": 0.0372, "theta": -0.0054, "rho": -0.016, "theo": 0.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLVM270521C00025000", "bid": 12.3, "bid_size": 73.0, "ask": 15.9, "ask_size": 12.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0118, "vega": 0.0436, "theta": -0.0048, "rho": 0.0837, "theo": 13.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "SLVM270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.8168, "open_interest": 0.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.0124, "vega": 0.0486, "theta": -0.0066, "rho": -0.0226, "theo": 0.8285, "change": 0.0, "open": 0.0, "high": 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": "SLVM270521C00027500", "bid": 10.1, "bid_size": 73.0, "ask": 14.0, "ask_size": 36.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0162, "vega": 0.0575, "theta": -0.0064, "rho": 0.0916, "theo": 11.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SLVM270521P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.6944, "open_interest": 12.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.0167, "vega": 0.0613, "theta": -0.0079, "rho": -0.0314, "theo": 1.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-03T14:53:47", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SLVM270521C00030000", "bid": 8.4, "bid_size": 35.0, "ask": 11.5, "ask_size": 35.0, "iv": 0.5046, "open_interest": 1.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.0213, "vega": 0.0723, "theta": -0.008, "rho": 0.0949, "theo": 9.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-06T11:16:33", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "SLVM270521P00030000", "bid": 1.35, "bid_size": 25.0, "ask": 1.85, "ask_size": 23.0, "iv": 0.4707, "open_interest": 16.0, "volume": 1.0, "delta": -0.1963, "gamma": 0.0217, "vega": 0.0749, "theta": -0.0091, "rho": -0.0426, "theo": 1.6473, "change": 0.12, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T15:29:47", "percent_change": 9.23077, "prev_day_close": 1.30000001192093}, {"option": "SLVM270521C00032500", "bid": 6.5, "bid_size": 34.0, "ask": 9.7, "ask_size": 33.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.0265, "vega": 0.0856, "theta": -0.0094, "rho": 0.0937, "theo": 7.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "SLVM270521P00032500", "bid": 0.7, "bid_size": 44.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": -0.2619, "gamma": 0.0269, "vega": 0.0879, "theta": -0.0102, "rho": -0.0566, "theo": 2.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SLVM270521C00035000", "bid": 5.0, "bid_size": 35.0, "ask": 8.0, "ask_size": 30.0, "iv": 0.4572, "open_interest": 15.0, "volume": 0.0, "delta": 0.6795, "gamma": 0.0312, "vega": 0.097, "theta": -0.0104, "rho": 0.0894, "theo": 6.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T15:33:28", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SLVM270521P00035000", "bid": 1.6, "bid_size": 25.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": -0.339, "gamma": 0.0316, "vega": 0.0988, "theta": -0.011, "rho": -0.073, "theo": 3.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "SLVM270521C00037500", "bid": 3.4, "bid_size": 45.0, "ask": 7.0, "ask_size": 38.0, "iv": 0.4504, "open_interest": 5.0, "volume": 0.0, "delta": 0.5947, "gamma": 0.0347, "vega": 0.1052, "theta": -0.0111, "rho": 0.0842, "theo": 4.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-13T14:23:06", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SLVM270521P00037500", "bid": 2.3, "bid_size": 45.0, "ask": 6.0, "ask_size": 49.0, "iv": 0.4147, "open_interest": 6.0, "volume": 0.0, "delta": -0.4242, "gamma": 0.035, "vega": 0.1057, "theta": -0.0113, "rho": -0.0912, "theo": 4.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-11-06T10:53:20", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "SLVM270521C00040000", "bid": 2.9, "bid_size": 43.0, "ask": 4.8, "ask_size": 53.0, "iv": 0.421, "open_interest": 8.0, "volume": 55.0, "delta": 0.5074, "gamma": 0.0363, "vega": 0.108, "theta": -0.0112, "rho": 0.0748, "theo": 3.7547, "change": -0.86, "open": 4.2, "high": 4.2, "low": 4.14, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-11-09T11:53:16", "percent_change": -17.2, "prev_day_close": 5.0}, {"option": "SLVM270521P00040000", "bid": 3.7, "bid_size": 40.0, "ask": 7.2, "ask_size": 47.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0366, "vega": 0.1076, "theta": -0.0111, "rho": -0.1098, "theo": 5.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SLVM270521C00042500", "bid": 1.3, "bid_size": 38.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.4302, "open_interest": 1.0, "volume": 0.0, "delta": 0.4237, "gamma": 0.0359, "vega": 0.106, "theta": -0.0109, "rho": 0.0646, "theo": 2.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-15T10:27:25", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SLVM270521P00042500", "bid": 5.2, "bid_size": 43.0, "ask": 8.7, "ask_size": 54.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": -0.5963, "gamma": 0.0363, "vega": 0.1046, "theta": -0.0105, "rho": -0.1267, "theo": 7.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SLVM270521C00045000", "bid": 0.95, "bid_size": 50.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.4799, "open_interest": 0.0, "volume": 40.0, "delta": 0.3484, "gamma": 0.0339, "vega": 0.1001, "theta": -0.0103, "rho": 0.0554, "theo": 2.1654, "change": -0.66, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-09T12:30:59", "percent_change": -22.3729, "prev_day_close": 2.95000004768372}, {"option": "SLVM270521P00045000", "bid": 6.8, "bid_size": 59.0, "ask": 10.3, "ask_size": 49.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.0345, "vega": 0.0977, "theta": -0.0096, "rho": -0.1392, "theo": 8.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SLVM270521C00047500", "bid": 0.1, "bid_size": 948.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.4955, "open_interest": 1.0, "volume": 0.0, "delta": 0.2839, "gamma": 0.0309, "vega": 0.0918, "theta": -0.0094, "rho": 0.046, "theo": 1.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLVM270521P00047500", "bid": 8.5, "bid_size": 73.0, "ask": 11.9, "ask_size": 28.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.7393, "gamma": 0.0317, "vega": 0.088, "theta": -0.0086, "rho": -0.1427, "theo": 10.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SLVM270521C00050000", "bid": 0.1, "bid_size": 49.0, "ask": 3.1, "ask_size": 41.0, "iv": 0.4489, "open_interest": 1.0, "volume": 2.0, "delta": 0.2306, "gamma": 0.0275, "vega": 0.0825, "theta": -0.0085, "rho": 0.038, "theo": 1.267, "change": 0.225, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 18.3673, "prev_day_close": 1.22500002384186}, {"option": "SLVM270521P00050000", "bid": 10.5, "bid_size": 73.0, "ask": 13.9, "ask_size": 32.0, "iv": 0.2718, "open_interest": 1.0, "volume": 0.0, "delta": -0.7952, "gamma": 0.0284, "vega": 0.0765, "theta": -0.0074, "rho": -0.1425, "theo": 12.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.47, "last_trade_time": "2026-09-22T11:57:05", "percent_change": 0.0, "prev_day_close": 12.0999999046326}], "symbol": "SLVM", "security_type": "stock", "exchange_id": 3, "current_price": 38.0, "price_change": -1.38, "price_change_percent": -3.5043, "bid": 38.0, "ask": 39.34, "bid_size": 900, "ask_size": 100, "open": 39.59, "high": 39.59, "low": 37.5, "close": 38.0, "prev_day_close": 39.38, "volume": 685966, "iv30": 42.97, "iv30_change": -4.806, "iv30_change_percent": -10.0594, "seqno": 10402925505, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SLVM"}