{"timestamp": "2026-11-10 00:57:28", "data": {"options": [{"option": "SLVP261120C00021000", "bid": 11.7, "bid_size": 326.0, "ask": 13.5, "ask_size": 322.0, "iv": 1.3402, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 12.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SLVP261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 384.0, "iv": 2.2186, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SLVP261120C00022000", "bid": 10.7, "bid_size": 326.0, "ask": 12.5, "ask_size": 322.0, "iv": 1.2218, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 11.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "SLVP261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 382.0, "iv": 2.0442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SLVP261120C00023000", "bid": 9.6, "bid_size": 326.0, "ask": 11.5, "ask_size": 322.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 10.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.74, "last_trade_time": "2026-09-10T14:01:06", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "SLVP261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 377.0, "iv": 1.8764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SLVP261120C00024000", "bid": 8.6, "bid_size": 326.0, "ask": 10.5, "ask_size": 322.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 9.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SLVP261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 383.0, "iv": 1.7142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SLVP261120C00025000", "bid": 7.7, "bid_size": 340.0, "ask": 9.5, "ask_size": 322.0, "iv": 0.8926, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 8.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "SLVP261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 385.0, "iv": 1.5568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SLVP261120C00026000", "bid": 6.6, "bid_size": 377.0, "ask": 8.5, "ask_size": 357.0, "iv": 0.0, "open_interest": 300.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 7.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T15:01:24", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SLVP261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7062, "open_interest": 224.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0024, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T14:22:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SLVP261120C00027000", "bid": 5.6, "bid_size": 367.0, "ask": 7.4, "ask_size": 344.0, "iv": 0.0, "open_interest": 125.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 6.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-06-15T13:57:49", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SLVP261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 515.0, "iv": 1.2532, "open_interest": 67.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0065, "vega": 0.0012, "theta": -0.0023, "rho": -0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-10-30T09:38:56", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SLVP261120C00028000", "bid": 4.8, "bid_size": 349.0, "ask": 6.5, "ask_size": 313.0, "iv": 0.693, "open_interest": 4.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0155, "vega": 0.0011, "theta": -0.0057, "rho": 0.001, "theo": 5.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-06-15T13:57:49", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SLVP261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 515.0, "iv": 1.1236, "open_interest": 45.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0155, "vega": 0.0027, "theta": -0.0056, "rho": -0.0002, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-08T14:53:56", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SLVP261120C00029000", "bid": 3.7, "bid_size": 347.0, "ask": 5.5, "ask_size": 319.0, "iv": 0.4955, "open_interest": 3.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0352, "vega": 0.0044, "theta": -0.0124, "rho": 0.0031, "theo": 4.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.78, "last_trade_time": "2026-08-12T11:15:32", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SLVP261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 498.0, "iv": 0.889, "open_interest": 3.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0321, "vega": 0.0056, "theta": -0.0118, "rho": -0.0005, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-09-18T09:43:14", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SLVP261120C00030000", "bid": 2.9, "bid_size": 445.0, "ask": 4.6, "ask_size": 436.0, "iv": 0.5776, "open_interest": 15.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0598, "vega": 0.0091, "theta": -0.0221, "rho": 0.0047, "theo": 3.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-10-30T11:00:46", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SLVP261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 458.0, "iv": 0.7645, "open_interest": 1.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0572, "vega": 0.0098, "theta": -0.0214, "rho": -0.0012, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-27T15:46:21", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SLVP261120C00031000", "bid": 2.05, "bid_size": 437.0, "ask": 3.8, "ask_size": 418.0, "iv": 0.5728, "open_interest": 11.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.0896, "vega": 0.0146, "theta": -0.0339, "rho": 0.0055, "theo": 2.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-04T14:45:37", "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "SLVP261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 459.0, "iv": 0.6345, "open_interest": 53.0, "volume": 0.0, "delta": -0.1723, "gamma": 0.0876, "vega": 0.0149, "theta": -0.0335, "rho": -0.0021, "theo": 0.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-08-04T15:22:59", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "SLVP261120C00032000", "bid": 1.95, "bid_size": 17.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.5328, "open_interest": 119.0, "volume": 1.0, "delta": 0.7209, "gamma": 0.1171, "vega": 0.0195, "theta": -0.0453, "rho": 0.0055, "theo": 2.0545, "change": 1.0, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 83.3333, "prev_day_close": 1.19999997317791}, {"option": "SLVP261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 434.0, "iv": 0.5082, "open_interest": 6.0, "volume": 0.0, "delta": -0.2813, "gamma": 0.1156, "vega": 0.0197, "theta": -0.0449, "rho": -0.0035, "theo": 0.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "SLVP261120C00033000", "bid": 1.2, "bid_size": 186.0, "ask": 1.9, "ask_size": 143.0, "iv": 0.5506, "open_interest": 46.0, "volume": 2.0, "delta": 0.5898, "gamma": 0.1338, "vega": 0.0226, "theta": -0.0528, "rho": 0.0049, "theo": 1.4338, "change": 0.85, "open": 1.55, "high": 1.75, "low": 1.55, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:16:13", "percent_change": 94.4444, "prev_day_close": 0.900000035762787}, {"option": "SLVP261120P00033000", "bid": 0.75, "bid_size": 8.0, "ask": 1.2, "ask_size": 134.0, "iv": 0.5279, "open_interest": 31.0, "volume": 0.0, "delta": -0.4109, "gamma": 0.1326, "vega": 0.0226, "theta": -0.0524, "rho": -0.0052, "theo": 0.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-11-05T10:18:18", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "SLVP261120C00034000", "bid": 0.8, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.5226, "open_interest": 138.0, "volume": 6.0, "delta": 0.4542, "gamma": 0.135, "vega": 0.0231, "theta": -0.0541, "rho": 0.0041, "theo": 0.9552, "change": 0.825, "open": 0.65, "high": 1.15, "low": 0.65, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:00:08", "percent_change": 253.846, "prev_day_close": 0.324999988079071}, {"option": "SLVP261120P00034000", "bid": 1.15, "bid_size": 224.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.4343, "open_interest": 22.0, "volume": 30.0, "delta": -0.5453, "gamma": 0.1339, "vega": 0.023, "theta": -0.0536, "rho": -0.007, "theo": 1.4333, "change": -1.65, "open": 1.35, "high": 1.45, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:45:46", "percent_change": -55.9322, "prev_day_close": 2.94999992847443}, {"option": "SLVP261120C00035000", "bid": 0.05, "bid_size": 988.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.4311, "open_interest": 68.0, "volume": 0.0, "delta": 0.33, "gamma": 0.1218, "vega": 0.0211, "theta": -0.0496, "rho": 0.0031, "theo": 0.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T14:52:10", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SLVP261120P00035000", "bid": 1.3, "bid_size": 463.0, "ask": 3.1, "ask_size": 448.0, "iv": 0.5609, "open_interest": 7.0, "volume": 0.0, "delta": -0.6685, "gamma": 0.121, "vega": 0.0211, "theta": -0.0491, "rho": -0.0087, "theo": 2.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-11-06T13:06:41", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SLVP261120C00036000", "bid": 0.2, "bid_size": 220.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.5004, "open_interest": 36.0, "volume": 0.0, "delta": 0.2274, "gamma": 0.1002, "vega": 0.0176, "theta": -0.0413, "rho": 0.0022, "theo": 0.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T10:26:24", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "SLVP261120P00036000", "bid": 2.2, "bid_size": 437.0, "ask": 3.8, "ask_size": 168.0, "iv": 0.5951, "open_interest": 150.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.0995, "vega": 0.0176, "theta": -0.0408, "rho": -0.0102, "theo": 2.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T09:54:26", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SLVP261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 466.0, "iv": 0.8074, "open_interest": 32.0, "volume": 0.0, "delta": 0.1498, "gamma": 0.0762, "vega": 0.0137, "theta": -0.0318, "rho": 0.0015, "theo": 0.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-10-20T11:57:27", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SLVP261120P00037000", "bid": 2.95, "bid_size": 457.0, "ask": 4.7, "ask_size": 133.0, "iv": 0.6065, "open_interest": 19.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0758, "vega": 0.0136, "theta": -0.0312, "rho": -0.0115, "theo": 3.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-10-20T10:03:11", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SLVP261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 472.0, "iv": 0.8905, "open_interest": 76.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0545, "vega": 0.0099, "theta": -0.023, "rho": 0.001, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-28T10:33:29", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SLVP261120P00038000", "bid": 3.7, "bid_size": 356.0, "ask": 5.5, "ask_size": 109.0, "iv": 0.5226, "open_interest": 2.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0542, "vega": 0.0099, "theta": -0.0223, "rho": -0.0124, "theo": 4.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-22T14:03:36", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SLVP261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 468.0, "iv": 0.9629, "open_interest": 25.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0371, "vega": 0.0069, "theta": -0.0157, "rho": 0.0006, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T10:26:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SLVP261120P00039000", "bid": 4.8, "bid_size": 351.0, "ask": 6.4, "ask_size": 127.0, "iv": 0.6028, "open_interest": 91.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0369, "vega": 0.0068, "theta": -0.015, "rho": -0.0132, "theo": 5.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.94, "last_trade_time": "2026-09-25T11:41:40", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SLVP261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 18.0, "iv": 0.7066, "open_interest": 78.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0243, "vega": 0.0046, "theta": -0.0104, "rho": 0.0004, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:50:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SLVP261120P00040000", "bid": 5.6, "bid_size": 349.0, "ask": 7.5, "ask_size": 117.0, "iv": 0.6101, "open_interest": 51.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0242, "vega": 0.0046, "theta": -0.0096, "rho": -0.0138, "theo": 6.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-10-27T09:44:26", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SLVP261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 270.0, "iv": 0.8826, "open_interest": 40.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0154, "vega": 0.003, "theta": -0.0066, "rho": 0.0002, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T13:45:03", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SLVP261120P00041000", "bid": 6.7, "bid_size": 347.0, "ask": 8.5, "ask_size": 109.0, "iv": 0.7518, "open_interest": 21.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0154, "vega": 0.003, "theta": -0.0057, "rho": -0.0143, "theo": 7.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-20T10:03:45", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SLVP261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 277.0, "iv": 0.957, "open_interest": 3.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0096, "vega": 0.0019, "theta": -0.0041, "rho": 0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-08T09:30:20", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SLVP261120P00042000", "bid": 7.7, "bid_size": 339.0, "ask": 9.3, "ask_size": 105.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0096, "vega": 0.0019, "theta": -0.0031, "rho": -0.0148, "theo": 8.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-22T15:24:28", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SLVP261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 486.0, "iv": 1.203, "open_interest": 29.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0059, "vega": 0.0012, "theta": -0.0025, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-21T13:39:54", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SLVP261120P00043000", "bid": 8.7, "bid_size": 339.0, "ask": 10.3, "ask_size": 105.0, "iv": 0.6901, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0059, "vega": 0.0012, "theta": -0.0014, "rho": -0.0152, "theo": 9.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-10-22T15:24:28", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SLVP261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 286.0, "iv": 0.7215, "open_interest": 402.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0036, "vega": 0.0007, "theta": -0.0015, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:52:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLVP261120P00044000", "bid": 9.7, "bid_size": 339.0, "ask": 11.3, "ask_size": 105.0, "iv": 0.7483, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0036, "vega": 0.0007, "theta": -0.0003, "rho": -0.0156, "theo": 10.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.62, "last_trade_time": "2026-10-26T15:58:17", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SLVP261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 360.0, "iv": 1.4275, "open_interest": 25.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0021, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-09-29T13:36:09", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SLVP261120P00045000", "bid": 10.7, "bid_size": 339.0, "ask": 12.3, "ask_size": 105.0, "iv": 0.8052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0021, "vega": 0.0004, "theta": 0.0, "rho": -0.016, "theo": 11.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SLVP261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 358.0, "iv": 1.7566, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "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": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T15:44:03", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SLVP261120P00050000", "bid": 15.7, "bid_size": 339.0, "ask": 17.3, "ask_size": 105.0, "iv": 1.0705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0178, "theo": 16.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "SLVP261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 358.0, "iv": 2.0376, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SLVP261120P00055000", "bid": 20.6, "bid_size": 339.0, "ask": 22.3, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0195, "theo": 21.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-09-10T13:56:19", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "SLVP261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 357.0, "iv": 2.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SLVP261120P00060000", "bid": 25.2, "bid_size": 339.0, "ask": 27.3, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0209, "theo": 26.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "SLVP261218C00023000", "bid": 8.8, "bid_size": 1.0, "ask": 11.6, "ask_size": 358.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0015, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 10.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "SLVP261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1.0, "iv": 1.0041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0072, "vega": 0.005, "theta": -0.0034, "rho": -0.0007, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SLVP261218C00024000", "bid": 8.4, "bid_size": 2.0, "ask": 10.6, "ask_size": 368.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0101, "vega": 0.0018, "theta": -0.0053, "rho": 0.0019, "theo": 9.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "SLVP261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.9294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0106, "vega": 0.0072, "theta": -0.0049, "rho": -0.0011, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SLVP261218C00025000", "bid": 6.8, "bid_size": 1.0, "ask": 9.6, "ask_size": 368.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0199, "vega": 0.0056, "theta": -0.008, "rho": 0.0056, "theo": 8.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SLVP261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.8554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0152, "vega": 0.0101, "theta": -0.0067, "rho": -0.0017, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SLVP261218C00026000", "bid": 6.5, "bid_size": 2.0, "ask": 8.7, "ask_size": 367.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.025, "vega": 0.0104, "theta": -0.0101, "rho": 0.0091, "theo": 7.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SLVP261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.7821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0213, "vega": 0.0138, "theta": -0.0091, "rho": -0.0026, "theo": 0.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SLVP261218C00027000", "bid": 4.8, "bid_size": 1.0, "ask": 7.8, "ask_size": 358.0, "iv": 0.5174, "open_interest": 10.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.032, "vega": 0.0156, "theta": -0.0126, "rho": 0.0121, "theo": 6.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-10-29T13:04:35", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "SLVP261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.7187, "open_interest": 0.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0286, "vega": 0.0182, "theta": -0.0119, "rho": -0.0037, "theo": 0.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SLVP261218C00028000", "bid": 4.7, "bid_size": 10.0, "ask": 6.9, "ask_size": 422.0, "iv": 0.5043, "open_interest": 2.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.04, "vega": 0.0213, "theta": -0.0156, "rho": 0.0142, "theo": 5.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-05T11:49:31", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SLVP261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0371, "vega": 0.0232, "theta": -0.015, "rho": -0.0053, "theo": 0.3886, "change": 0.0, "open": 0.0, "high": 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": "SLVP261218C00029000", "bid": 3.8, "bid_size": 4.0, "ask": 6.1, "ask_size": 419.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.0486, "vega": 0.027, "theta": -0.019, "rho": 0.0155, "theo": 4.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "SLVP261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.5941, "open_interest": 1.0, "volume": 0.0, "delta": -0.176, "gamma": 0.046, "vega": 0.0284, "theta": -0.0183, "rho": -0.0072, "theo": 0.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-02T10:04:50", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "SLVP261218C00030000", "bid": 2.35, "bid_size": 1.0, "ask": 5.4, "ask_size": 450.0, "iv": 0.5292, "open_interest": 11.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0569, "vega": 0.0325, "theta": -0.0222, "rho": 0.0162, "theo": 4.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-11-02T14:55:49", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "SLVP261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0545, "vega": 0.0334, "theta": -0.0216, "rho": -0.0096, "theo": 0.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SLVP261218C00031000", "bid": 1.65, "bid_size": 1.0, "ask": 4.6, "ask_size": 438.0, "iv": 0.5026, "open_interest": 5.0, "volume": 0.0, "delta": 0.7048, "gamma": 0.0639, "vega": 0.0372, "theta": -0.025, "rho": 0.0162, "theo": 3.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-23T11:16:33", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SLVP261218P00031000", "bid": 0.05, "bid_size": 989.0, "ask": 2.35, "ask_size": 4.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.2958, "gamma": 0.0618, "vega": 0.0377, "theta": -0.0244, "rho": -0.0124, "theo": 1.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "SLVP261218C00032000", "bid": 2.0, "bid_size": 3.0, "ask": 4.0, "ask_size": 452.0, "iv": 0.524, "open_interest": 1.0, "volume": 0.0, "delta": 0.6339, "gamma": 0.0688, "vega": 0.0407, "theta": -0.0271, "rho": 0.0157, "theo": 2.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T11:39:11", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "SLVP261218P00032000", "bid": 0.5, "bid_size": 508.0, "ask": 2.75, "ask_size": 4.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.3646, "gamma": 0.067, "vega": 0.041, "theta": -0.0265, "rho": -0.0154, "theo": 1.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SLVP261218C00033000", "bid": 1.5, "bid_size": 3.0, "ask": 3.5, "ask_size": 428.0, "iv": 0.5315, "open_interest": 5.0, "volume": 1.0, "delta": 0.5613, "gamma": 0.0713, "vega": 0.0428, "theta": -0.0284, "rho": 0.0147, "theo": 2.3966, "change": 0.85, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:19:08", "percent_change": 54.8387, "prev_day_close": 1.55000001192093}, {"option": "SLVP261218P00033000", "bid": 0.85, "bid_size": 508.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.4353, "gamma": 0.0698, "vega": 0.0428, "theta": -0.0278, "rho": -0.0187, "theo": 2.0055, "change": 0.0, "open": 0.0, "high": 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": "SLVP261218C00034000", "bid": 0.95, "bid_size": 4.0, "ask": 3.0, "ask_size": 461.0, "iv": 0.5166, "open_interest": 4.0, "volume": 0.0, "delta": 0.49, "gamma": 0.0714, "vega": 0.0434, "theta": -0.0289, "rho": 0.0134, "theo": 1.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T12:49:42", "percent_change": 0.0, "prev_day_close": 1.20000002533197}, {"option": "SLVP261218P00034000", "bid": 1.55, "bid_size": 457.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.505, "gamma": 0.07, "vega": 0.0433, "theta": -0.0283, "rho": -0.0219, "theo": 2.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "SLVP261218C00035000", "bid": 0.55, "bid_size": 11.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.4676, "open_interest": 0.0, "volume": 3.0, "delta": 0.4226, "gamma": 0.0692, "vega": 0.0427, "theta": -0.0286, "rho": 0.0119, "theo": 1.5802, "change": 0.5, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:43:52", "percent_change": 50.0, "prev_day_close": 1.0}, {"option": "SLVP261218P00035000", "bid": 2.15, "bid_size": 453.0, "ask": 4.5, "ask_size": 4.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": -0.5711, "gamma": 0.068, "vega": 0.0425, "theta": -0.0279, "rho": -0.0251, "theo": 3.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "SLVP261218C00036000", "bid": 0.95, "bid_size": 3.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": 0.3609, "gamma": 0.0653, "vega": 0.0409, "theta": -0.0276, "rho": 0.0104, "theo": 1.2754, "change": 0.0, "open": 0.0, "high": 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": "SLVP261218P00036000", "bid": 3.0, "bid_size": 431.0, "ask": 5.2, "ask_size": 4.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": -0.6319, "gamma": 0.0644, "vega": 0.0407, "theta": -0.0269, "rho": -0.0282, "theo": 3.8837, "change": 0.0, "open": 0.0, "high": 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": "SLVP261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 466.0, "iv": 0.5405, "open_interest": 0.0, "volume": 0.0, "delta": 0.3058, "gamma": 0.0603, "vega": 0.0383, "theta": -0.0261, "rho": 0.009, "theo": 1.0275, "change": 0.0, "open": 0.0, "high": 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": "SLVP261218P00037000", "bid": 3.8, "bid_size": 419.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": -0.6862, "gamma": 0.0596, "vega": 0.0381, "theta": -0.0254, "rho": -0.0311, "theo": 4.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SLVP261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 480.0, "iv": 0.5694, "open_interest": 0.0, "volume": 0.0, "delta": 0.2576, "gamma": 0.0548, "vega": 0.0353, "theta": -0.0242, "rho": 0.0077, "theo": 0.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SLVP261218P00038000", "bid": 4.6, "bid_size": 246.0, "ask": 6.5, "ask_size": 35.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": -0.7337, "gamma": 0.0541, "vega": 0.0351, "theta": -0.0235, "rho": -0.0338, "theo": 5.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SLVP261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.4964, "open_interest": 25.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.049, "vega": 0.0321, "theta": -0.0222, "rho": 0.0066, "theo": 0.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-03T13:04:30", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SLVP261218P00039000", "bid": 5.1, "bid_size": 445.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.0485, "vega": 0.0319, "theta": -0.0215, "rho": -0.0363, "theo": 6.2665, "change": 0.0, "open": 0.0, "high": 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": "SLVP261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 458.0, "iv": 0.5961, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0434, "vega": 0.0289, "theta": -0.0202, "rho": 0.0056, "theo": 0.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SLVP261218P00040000", "bid": 6.3, "bid_size": 442.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.5896, "open_interest": 0.0, "volume": 0.0, "delta": -0.8096, "gamma": 0.0429, "vega": 0.0287, "theta": -0.0194, "rho": -0.0386, "theo": 7.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "SLVP261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 481.0, "iv": 0.6772, "open_interest": 2.0, "volume": 0.0, "delta": 0.1511, "gamma": 0.038, "vega": 0.0257, "theta": -0.0182, "rho": 0.0047, "theo": 0.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T11:08:17", "percent_change": 0.0, "prev_day_close": 0.725000012665987}, {"option": "SLVP261218P00041000", "bid": 7.2, "bid_size": 432.0, "ask": 9.2, "ask_size": 23.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0377, "vega": 0.0256, "theta": -0.0173, "rho": -0.0407, "theo": 8.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SLVP270219C00021000", "bid": 11.0, "bid_size": 23.0, "ask": 14.5, "ask_size": 96.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0131, "vega": 0.0086, "theta": -0.004, "rho": 0.0107, "theo": 12.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "SLVP270219P00021000", "bid": 0.05, "bid_size": 5.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.5897, "open_interest": 1.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0094, "vega": 0.0167, "theta": -0.0045, "rho": -0.0048, "theo": 0.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T15:04:31", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "SLVP270219C00022000", "bid": 10.1, "bid_size": 23.0, "ask": 12.8, "ask_size": 124.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0152, "vega": 0.014, "theta": -0.0054, "rho": 0.0164, "theo": 11.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SLVP270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 2.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0118, "vega": 0.0206, "theta": -0.0054, "rho": -0.0062, "theo": 0.2675, "change": 0.0, "open": 0.0, "high": 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": "SLVP270219C00023000", "bid": 9.1, "bid_size": 23.0, "ask": 12.6, "ask_size": 124.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0178, "vega": 0.0188, "theta": -0.0064, "rho": 0.0203, "theo": 10.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SLVP270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0146, "vega": 0.025, "theta": -0.0064, "rho": -0.0081, "theo": 0.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SLVP270219C00024000", "bid": 7.9, "bid_size": 1.0, "ask": 11.2, "ask_size": 124.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": 0.915, "gamma": 0.021, "vega": 0.0254, "theta": -0.0076, "rho": 0.026, "theo": 9.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SLVP270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0178, "vega": 0.03, "theta": -0.0076, "rho": -0.0103, "theo": 0.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SLVP270219C00025000", "bid": 8.2, "bid_size": 6.0, "ask": 10.0, "ask_size": 64.0, "iv": 0.5759, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0242, "vega": 0.0317, "theta": -0.0088, "rho": 0.0301, "theo": 8.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "SLVP270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0213, "vega": 0.0352, "theta": -0.0088, "rho": -0.013, "theo": 0.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SLVP270219C00026000", "bid": 6.6, "bid_size": 23.0, "ask": 9.2, "ask_size": 72.0, "iv": 0.4786, "open_interest": 121.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.0277, "vega": 0.0377, "theta": -0.0102, "rho": 0.0326, "theo": 8.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T12:51:56", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SLVP270219P00026000", "bid": 0.45, "bid_size": 5.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.4934, "open_interest": 153.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0249, "vega": 0.0407, "theta": -0.0101, "rho": -0.0162, "theo": 0.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T09:49:45", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "SLVP270219C00027000", "bid": 5.6, "bid_size": 1.0, "ask": 8.4, "ask_size": 72.0, "iv": 0.4779, "open_interest": 212.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.0312, "vega": 0.0441, "theta": -0.0115, "rho": 0.0353, "theo": 7.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.26, "last_trade_time": "2026-09-22T14:54:49", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SLVP270219P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.5415, "open_interest": 51.0, "volume": 0.0, "delta": -0.1793, "gamma": 0.0285, "vega": 0.0462, "theta": -0.0114, "rho": -0.0199, "theo": 1.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-10T11:42:56", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SLVP270219C00028000", "bid": 5.3, "bid_size": 4.0, "ask": 7.7, "ask_size": 140.0, "iv": 0.4978, "open_interest": 2.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0345, "vega": 0.0501, "theta": -0.0128, "rho": 0.0369, "theo": 6.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-29T12:27:02", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SLVP270219P00028000", "bid": 0.85, "bid_size": 5.0, "ask": 1.45, "ask_size": 1.0, "iv": 0.4786, "open_interest": 62.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.032, "vega": 0.0515, "theta": -0.0126, "rho": -0.0241, "theo": 1.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.54, "last_trade_time": "2026-10-30T09:58:49", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SLVP270219C00029000", "bid": 4.5, "bid_size": 22.0, "ask": 7.0, "ask_size": 145.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": 0.74, "gamma": 0.0374, "vega": 0.0554, "theta": -0.0139, "rho": 0.0375, "theo": 5.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.66, "last_trade_time": "2026-06-25T10:00:19", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "SLVP270219P00029000", "bid": 0.45, "bid_size": 161.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.472, "open_interest": 9.0, "volume": 1.0, "delta": -0.2541, "gamma": 0.0352, "vega": 0.0564, "theta": -0.0137, "rho": -0.0287, "theo": 1.583, "change": -0.64, "open": 1.61, "high": 1.61, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T12:15:05", "percent_change": -28.4444, "prev_day_close": 2.24999994039536}, {"option": "SLVP270219C00030000", "bid": 3.8, "bid_size": 6.0, "ask": 6.4, "ask_size": 144.0, "iv": 0.4838, "open_interest": 61.0, "volume": 0.0, "delta": 0.6963, "gamma": 0.04, "vega": 0.06, "theta": -0.015, "rho": 0.0376, "theo": 5.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-24T11:19:56", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "SLVP270219P00030000", "bid": 0.7, "bid_size": 163.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.5122, "open_interest": 2.0, "volume": 0.0, "delta": -0.2955, "gamma": 0.038, "vega": 0.0606, "theta": -0.0147, "rho": -0.0336, "theo": 1.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.59, "last_trade_time": "2026-10-30T13:15:38", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SLVP270219C00031000", "bid": 3.2, "bid_size": 1.0, "ask": 6.0, "ask_size": 145.0, "iv": 0.4976, "open_interest": 6.0, "volume": 0.0, "delta": 0.6513, "gamma": 0.042, "vega": 0.0638, "theta": -0.0158, "rho": 0.0372, "theo": 4.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.98, "last_trade_time": "2026-08-21T10:32:30", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "SLVP270219P00031000", "bid": 1.1, "bid_size": 160.0, "ask": 3.7, "ask_size": 4.0, "iv": 0.493, "open_interest": 5.0, "volume": 0.0, "delta": -0.3384, "gamma": 0.0402, "vega": 0.0641, "theta": -0.0155, "rho": -0.0389, "theo": 2.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-28T10:36:42", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "SLVP270219C00032000", "bid": 2.7, "bid_size": 12.0, "ask": 5.5, "ask_size": 148.0, "iv": 0.5025, "open_interest": 8.0, "volume": 0.0, "delta": 0.6058, "gamma": 0.0433, "vega": 0.0666, "theta": -0.0165, "rho": 0.0362, "theo": 4.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "SLVP270219P00032000", "bid": 1.5, "bid_size": 153.0, "ask": 4.2, "ask_size": 4.0, "iv": 0.491, "open_interest": 9.0, "volume": 0.0, "delta": -0.3821, "gamma": 0.0418, "vega": 0.0666, "theta": -0.0161, "rho": -0.0443, "theo": 2.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-23T11:20:18", "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "SLVP270219C00033000", "bid": 2.15, "bid_size": 6.0, "ask": 5.0, "ask_size": 147.0, "iv": 0.4964, "open_interest": 6.0, "volume": 0.0, "delta": 0.5608, "gamma": 0.044, "vega": 0.0684, "theta": -0.017, "rho": 0.0348, "theo": 3.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.81, "last_trade_time": "2026-10-05T09:47:00", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "SLVP270219P00033000", "bid": 1.95, "bid_size": 153.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.4931, "open_interest": 53.0, "volume": 0.0, "delta": -0.4255, "gamma": 0.0427, "vega": 0.0683, "theta": -0.0165, "rho": -0.0498, "theo": 3.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-03T10:18:10", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "SLVP270219C00034000", "bid": 2.5, "bid_size": 1.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.5196, "open_interest": 7.0, "volume": 0.0, "delta": 0.5171, "gamma": 0.0442, "vega": 0.0694, "theta": -0.0173, "rho": 0.0331, "theo": 3.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-09-28T12:07:36", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "SLVP270219P00034000", "bid": 2.5, "bid_size": 145.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.4886, "open_interest": 2.0, "volume": 0.0, "delta": -0.4681, "gamma": 0.043, "vega": 0.0692, "theta": -0.0167, "rho": -0.0553, "theo": 3.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-09-18T11:07:51", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SLVP270219C00035000", "bid": 2.45, "bid_size": 6.0, "ask": 3.5, "ask_size": 72.0, "iv": 0.5297, "open_interest": 40.0, "volume": 25.0, "delta": 0.4748, "gamma": 0.0438, "vega": 0.0695, "theta": -0.0174, "rho": 0.0312, "theo": 2.8457, "change": 0.75, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:54:05", "percent_change": 33.3333, "prev_day_close": 2.25}, {"option": "SLVP270219P00035000", "bid": 3.7, "bid_size": 3.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.5393, "open_interest": 31.0, "volume": 0.0, "delta": -0.5089, "gamma": 0.0427, "vega": 0.0692, "theta": -0.0167, "rho": -0.0609, "theo": 4.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-26T09:57:58", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "SLVP270219C00036000", "bid": 1.05, "bid_size": 8.0, "ask": 4.0, "ask_size": 148.0, "iv": 0.5158, "open_interest": 2.0, "volume": 0.0, "delta": 0.4348, "gamma": 0.0429, "vega": 0.0688, "theta": -0.0173, "rho": 0.0293, "theo": 2.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-27T13:27:00", "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "SLVP270219P00036000", "bid": 4.0, "bid_size": 133.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.5119, "open_interest": 66.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.042, "vega": 0.0685, "theta": -0.0165, "rho": -0.066, "theo": 5.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-09-24T15:59:18", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SLVP270219C00037000", "bid": 0.9, "bid_size": 3.0, "ask": 3.9, "ask_size": 147.0, "iv": 0.5441, "open_interest": 6.0, "volume": 0.0, "delta": 0.3972, "gamma": 0.0417, "vega": 0.0675, "theta": -0.0171, "rho": 0.0272, "theo": 2.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-07T15:16:44", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "SLVP270219P00037000", "bid": 4.7, "bid_size": 71.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.5156, "open_interest": 122.0, "volume": 0.0, "delta": -0.5847, "gamma": 0.0409, "vega": 0.0672, "theta": -0.0162, "rho": -0.0713, "theo": 5.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-10-14T14:06:13", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "SLVP270219C00038000", "bid": 0.6, "bid_size": 2.0, "ask": 3.6, "ask_size": 146.0, "iv": 0.542, "open_interest": 3.0, "volume": 0.0, "delta": 0.3623, "gamma": 0.0402, "vega": 0.0657, "theta": -0.0167, "rho": 0.0253, "theo": 1.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-03T14:04:22", "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "SLVP270219P00038000", "bid": 5.5, "bid_size": 71.0, "ask": 8.1, "ask_size": 4.0, "iv": 0.5295, "open_interest": 4.0, "volume": 0.0, "delta": -0.6189, "gamma": 0.0395, "vega": 0.0654, "theta": -0.0158, "rho": -0.076, "theo": 6.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-26T15:41:51", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SLVP270219C00039000", "bid": 0.6, "bid_size": 2.0, "ask": 3.4, "ask_size": 144.0, "iv": 0.5663, "open_interest": 6.0, "volume": 0.0, "delta": 0.33, "gamma": 0.0385, "vega": 0.0636, "theta": -0.0163, "rho": 0.0233, "theo": 1.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-10-14T10:11:46", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "SLVP270219P00039000", "bid": 6.2, "bid_size": 71.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.5315, "open_interest": 1.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.0379, "vega": 0.0633, "theta": -0.0152, "rho": -0.0801, "theo": 7.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-11T10:33:04", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "SLVP270219C00040000", "bid": 0.2, "bid_size": 237.0, "ask": 3.2, "ask_size": 148.0, "iv": 0.5556, "open_interest": 58.0, "volume": 0.0, "delta": 0.3004, "gamma": 0.0366, "vega": 0.0611, "theta": -0.0158, "rho": 0.0215, "theo": 1.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-26T13:53:43", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SLVP270219P00040000", "bid": 6.9, "bid_size": 139.0, "ask": 9.6, "ask_size": 23.0, "iv": 0.529, "open_interest": 54.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0362, "vega": 0.0609, "theta": -0.0146, "rho": -0.0842, "theo": 8.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.69, "last_trade_time": "2026-07-01T15:09:57", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SLVP270219C00041000", "bid": 0.1, "bid_size": 90.0, "ask": 2.95, "ask_size": 148.0, "iv": 0.5608, "open_interest": 2.0, "volume": 0.0, "delta": 0.2733, "gamma": 0.0347, "vega": 0.0585, "theta": -0.0152, "rho": 0.0198, "theo": 1.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-28T12:19:33", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SLVP270219P00041000", "bid": 6.9, "bid_size": 389.0, "ask": 10.3, "ask_size": 23.0, "iv": 0.4487, "open_interest": 6.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.0344, "vega": 0.0583, "theta": -0.0139, "rho": -0.0878, "theo": 9.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-09-17T10:11:05", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "SLVP270219C00042000", "bid": 0.9, "bid_size": 6.0, "ask": 1.4, "ask_size": 30.0, "iv": 0.5266, "open_interest": 32.0, "volume": 0.0, "delta": 0.2487, "gamma": 0.0327, "vega": 0.0558, "theta": -0.0146, "rho": 0.0182, "theo": 1.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-21T11:10:44", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SLVP270219P00042000", "bid": 8.7, "bid_size": 71.0, "ask": 11.3, "ask_size": 23.0, "iv": 0.5552, "open_interest": 8.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0325, "vega": 0.0557, "theta": -0.0132, "rho": -0.0912, "theo": 9.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.88, "last_trade_time": "2026-07-09T15:04:30", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SLVP270219C00043000", "bid": 0.7, "bid_size": 1.0, "ask": 1.5, "ask_size": 49.0, "iv": 0.5464, "open_interest": 1.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.0308, "vega": 0.0531, "theta": -0.014, "rho": 0.0167, "theo": 1.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T09:32:57", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "SLVP270219P00043000", "bid": 9.8, "bid_size": 47.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.5112, "open_interest": 1.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.0306, "vega": 0.053, "theta": -0.0125, "rho": -0.0942, "theo": 10.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-09-22T15:41:42", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "SLVP270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.4856, "open_interest": 111.0, "volume": 0.0, "delta": 0.2061, "gamma": 0.0289, "vega": 0.0502, "theta": -0.0134, "rho": 0.0153, "theo": 0.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-23T10:27:58", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "SLVP270219P00044000", "bid": 10.4, "bid_size": 377.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": -0.774, "gamma": 0.0288, "vega": 0.0502, "theta": -0.0118, "rho": -0.0969, "theo": 11.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-07-01T14:20:52", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SLVP270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 144.0, "iv": 0.6203, "open_interest": 3.0, "volume": 0.0, "delta": 0.1878, "gamma": 0.0271, "vega": 0.0475, "theta": -0.0128, "rho": 0.014, "theo": 0.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-01T09:30:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SLVP270219P00045000", "bid": 11.3, "bid_size": 370.0, "ask": 13.8, "ask_size": 23.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0271, "vega": 0.0476, "theta": -0.011, "rho": -0.0989, "theo": 12.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SLVP270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 143.0, "iv": 0.7093, "open_interest": 20.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0192, "vega": 0.0353, "theta": -0.0098, "rho": 0.0091, "theo": 0.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-03T12:09:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SLVP270219P00050000", "bid": 15.5, "bid_size": 392.0, "ask": 18.5, "ask_size": 23.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0196, "vega": 0.0356, "theta": -0.0075, "rho": -0.1052, "theo": 17.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-09-28T15:36:30", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "SLVP270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 144.0, "iv": 0.7804, "open_interest": 2.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0135, "vega": 0.026, "theta": -0.0075, "rho": 0.0061, "theo": 0.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-09-18T14:41:44", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SLVP270219P00055000", "bid": 19.9, "bid_size": 392.0, "ask": 23.3, "ask_size": 23.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0142, "vega": 0.0265, "theta": -0.0046, "rho": -0.1042, "theo": 21.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "SLVP270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 96.0, "iv": 0.6789, "open_interest": 0.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0096, "vega": 0.0192, "theta": -0.0057, "rho": 0.0041, "theo": 0.2132, "change": 0.0, "open": 0.0, "high": 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": "SLVP270219P00060000", "bid": 25.0, "bid_size": 385.0, "ask": 28.2, "ask_size": 23.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0106, "vega": 0.0196, "theta": -0.0023, "rho": -0.0989, "theo": 26.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "SLVP270521C00026000", "bid": 7.0, "bid_size": 6.0, "ask": 10.5, "ask_size": 139.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.023, "vega": 0.0655, "theta": -0.0088, "rho": 0.0631, "theo": 8.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SLVP270521P00026000", "bid": 0.1, "bid_size": 1007.0, "ask": 3.4, "ask_size": 4.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": -0.1958, "gamma": 0.0212, "vega": 0.0669, "theta": -0.0089, "rho": -0.0412, "theo": 1.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "SLVP270521C00027000", "bid": 6.2, "bid_size": 1.0, "ask": 9.8, "ask_size": 137.0, "iv": 0.4995, "open_interest": 1.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0247, "vega": 0.071, "theta": -0.0095, "rho": 0.0642, "theo": 8.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.56, "last_trade_time": "2026-11-04T12:51:56", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SLVP270521P00027000", "bid": 0.2, "bid_size": 995.0, "ask": 3.8, "ask_size": 4.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": -0.2228, "gamma": 0.023, "vega": 0.072, "theta": -0.0095, "rho": -0.047, "theo": 2.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "SLVP270521C00028000", "bid": 5.6, "bid_size": 5.0, "ask": 9.1, "ask_size": 140.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": 0.7329, "gamma": 0.0262, "vega": 0.0762, "theta": -0.0101, "rho": 0.0656, "theo": 7.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SLVP270521P00028000", "bid": 0.75, "bid_size": 237.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.5279, "open_interest": 0.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.0247, "vega": 0.0768, "theta": -0.0101, "rho": -0.0531, "theo": 2.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SLVP270521C00029000", "bid": 5.1, "bid_size": 1.0, "ask": 8.6, "ask_size": 153.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.0276, "vega": 0.0807, "theta": -0.0106, "rho": 0.0657, "theo": 7.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SLVP270521P00029000", "bid": 1.25, "bid_size": 155.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.527, "open_interest": 2.0, "volume": 0.0, "delta": -0.2809, "gamma": 0.0262, "vega": 0.0812, "theta": -0.0106, "rho": -0.0595, "theo": 2.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-10-30T13:15:38", "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "SLVP270521C00030000", "bid": 4.8, "bid_size": 4.0, "ask": 8.2, "ask_size": 198.0, "iv": 0.5222, "open_interest": 2.0, "volume": 0.0, "delta": 0.6697, "gamma": 0.0287, "vega": 0.0848, "theta": -0.0111, "rho": 0.0657, "theo": 6.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T11:51:41", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SLVP270521P00030000", "bid": 2.35, "bid_size": 33.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.4542, "open_interest": 39.0, "volume": 0.0, "delta": -0.3113, "gamma": 0.0275, "vega": 0.0849, "theta": -0.011, "rho": -0.066, "theo": 3.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-23T11:20:18", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SLVP270521C00031000", "bid": 4.1, "bid_size": 34.0, "ask": 7.8, "ask_size": 203.0, "iv": 0.5181, "open_interest": 1.0, "volume": 0.0, "delta": 0.6377, "gamma": 0.0296, "vega": 0.088, "theta": -0.0116, "rho": 0.0646, "theo": 5.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-05T15:49:13", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SLVP270521P00031000", "bid": 2.3, "bid_size": 126.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.5336, "open_interest": 3.0, "volume": 0.0, "delta": -0.3421, "gamma": 0.0286, "vega": 0.0881, "theta": -0.0114, "rho": -0.0726, "theo": 3.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-03T10:18:10", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SLVP270521C00032000", "bid": 4.1, "bid_size": 7.0, "ask": 7.5, "ask_size": 203.0, "iv": 0.5546, "open_interest": 1.0, "volume": 0.0, "delta": 0.6058, "gamma": 0.0303, "vega": 0.0907, "theta": -0.0119, "rho": 0.0636, "theo": 5.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-05T15:49:13", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "SLVP270521P00032000", "bid": 2.9, "bid_size": 106.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.5325, "open_interest": 3.0, "volume": 0.0, "delta": -0.373, "gamma": 0.0294, "vega": 0.0906, "theta": -0.0117, "rho": -0.0792, "theo": 4.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.34, "last_trade_time": "2026-10-15T15:54:24", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "SLVP270521C00033000", "bid": 3.4, "bid_size": 10.0, "ask": 7.3, "ask_size": 196.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": 0.5745, "gamma": 0.0307, "vega": 0.0926, "theta": -0.0122, "rho": 0.0619, "theo": 5.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "SLVP270521P00033000", "bid": 3.6, "bid_size": 55.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.5443, "open_interest": 0.0, "volume": 0.0, "delta": -0.4034, "gamma": 0.03, "vega": 0.0925, "theta": -0.012, "rho": -0.0856, "theo": 4.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SLVP270521C00034000", "bid": 3.5, "bid_size": 5.0, "ask": 6.8, "ask_size": 206.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": 0.5439, "gamma": 0.0309, "vega": 0.0939, "theta": -0.0125, "rho": 0.0602, "theo": 4.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "SLVP270521P00034000", "bid": 4.1, "bid_size": 54.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.5419, "open_interest": 1.0, "volume": 0.0, "delta": -0.4333, "gamma": 0.0303, "vega": 0.0938, "theta": -0.0121, "rho": -0.0921, "theo": 5.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T09:38:44", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SLVP270521C00035000", "bid": 2.55, "bid_size": 3.0, "ask": 5.3, "ask_size": 79.0, "iv": 0.4867, "open_interest": 24.0, "volume": 20.0, "delta": 0.5144, "gamma": 0.0309, "vega": 0.0947, "theta": -0.0126, "rho": 0.0581, "theo": 4.2676, "change": 1.35, "open": 4.8, "high": 4.9, "low": 4.8, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T15:04:01", "percent_change": 38.0282, "prev_day_close": 3.55000007152557}, {"option": "SLVP270521P00035000", "bid": 4.7, "bid_size": 54.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.5417, "open_interest": 3.0, "volume": 0.0, "delta": -0.4622, "gamma": 0.0304, "vega": 0.0946, "theta": -0.0122, "rho": -0.0981, "theo": 5.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-10-22T15:39:01", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "SLVP270521C00036000", "bid": 2.35, "bid_size": 28.0, "ask": 6.2, "ask_size": 215.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": 0.4861, "gamma": 0.0307, "vega": 0.0948, "theta": -0.0127, "rho": 0.0558, "theo": 3.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "SLVP270521P00036000", "bid": 5.4, "bid_size": 53.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.5441, "open_interest": 1.0, "volume": 0.0, "delta": -0.4901, "gamma": 0.0303, "vega": 0.0948, "theta": -0.0123, "rho": -0.104, "theo": 6.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-10-14T14:06:13", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SLVP270521C00037000", "bid": 2.15, "bid_size": 19.0, "ask": 5.9, "ask_size": 210.0, "iv": 0.5696, "open_interest": 1.0, "volume": 0.0, "delta": 0.4592, "gamma": 0.0303, "vega": 0.0946, "theta": -0.0128, "rho": 0.0538, "theo": 3.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-10-29T10:29:44", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "SLVP270521P00037000", "bid": 5.9, "bid_size": 72.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.5384, "open_interest": 100.0, "volume": 0.0, "delta": -0.5168, "gamma": 0.0301, "vega": 0.0945, "theta": -0.0122, "rho": -0.1096, "theo": 7.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.12, "last_trade_time": "2026-09-25T11:41:40", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SLVP270521C00038000", "bid": 1.55, "bid_size": 34.0, "ask": 5.5, "ask_size": 219.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": 0.4336, "gamma": 0.0298, "vega": 0.0939, "theta": -0.0128, "rho": 0.0514, "theo": 3.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "SLVP270521P00038000", "bid": 6.5, "bid_size": 74.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.5354, "open_interest": 1.0, "volume": 0.0, "delta": -0.5422, "gamma": 0.0297, "vega": 0.0939, "theta": -0.0122, "rho": -0.1149, "theo": 7.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-23T15:08:41", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SLVP270521C00039000", "bid": 1.3, "bid_size": 29.0, "ask": 5.4, "ask_size": 215.0, "iv": 0.5607, "open_interest": 2.0, "volume": 0.0, "delta": 0.4094, "gamma": 0.0293, "vega": 0.0929, "theta": -0.0127, "rho": 0.0492, "theo": 3.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-10-28T11:11:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLVP270521P00039000", "bid": 7.3, "bid_size": 76.0, "ask": 10.3, "ask_size": 8.0, "iv": 0.546, "open_interest": 1.0, "volume": 0.0, "delta": -0.5663, "gamma": 0.0293, "vega": 0.0929, "theta": -0.0121, "rho": -0.1199, "theo": 8.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.07, "last_trade_time": "2026-10-29T14:10:40", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SLVP270521C00040000", "bid": 1.0, "bid_size": 29.0, "ask": 5.1, "ask_size": 215.0, "iv": 0.5566, "open_interest": 2.0, "volume": 0.0, "delta": 0.3867, "gamma": 0.0286, "vega": 0.0916, "theta": -0.0127, "rho": 0.0471, "theo": 2.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T13:53:43", "percent_change": 0.0, "prev_day_close": 2.27499990165234}, {"option": "SLVP270521P00040000", "bid": 8.1, "bid_size": 53.0, "ask": 10.8, "ask_size": 5.0, "iv": 0.5381, "open_interest": 5.0, "volume": 0.0, "delta": -0.5891, "gamma": 0.0287, "vega": 0.0917, "theta": -0.0119, "rho": -0.1243, "theo": 9.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.72, "last_trade_time": "2026-10-27T09:44:26", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SLVP270521C00041000", "bid": 0.95, "bid_size": 28.0, "ask": 4.8, "ask_size": 222.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": 0.3654, "gamma": 0.0279, "vega": 0.0901, "theta": -0.0125, "rho": 0.0448, "theo": 2.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "SLVP270521P00041000", "bid": 8.8, "bid_size": 78.0, "ask": 11.8, "ask_size": 18.0, "iv": 0.5499, "open_interest": 1.0, "volume": 0.0, "delta": -0.6106, "gamma": 0.0281, "vega": 0.0902, "theta": -0.0118, "rho": -0.1287, "theo": 10.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-09-24T11:18:46", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SLVP270521C00042000", "bid": 0.7, "bid_size": 6.0, "ask": 4.7, "ask_size": 192.0, "iv": 0.5699, "open_interest": 1.0, "volume": 0.0, "delta": 0.3454, "gamma": 0.0271, "vega": 0.0884, "theta": -0.0124, "rho": 0.0428, "theo": 2.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-08T15:32:50", "percent_change": 0.0, "prev_day_close": 2.05000004917383}, {"option": "SLVP270521P00042000", "bid": 9.5, "bid_size": 77.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.5431, "open_interest": 1.0, "volume": 0.0, "delta": -0.6309, "gamma": 0.0274, "vega": 0.0885, "theta": -0.0115, "rho": -0.1325, "theo": 11.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.46, "last_trade_time": "2026-10-29T14:12:52", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "SLVP270521C00043000", "bid": 0.3, "bid_size": 9.0, "ask": 4.6, "ask_size": 210.0, "iv": 0.5652, "open_interest": 1.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0263, "vega": 0.0866, "theta": -0.0122, "rho": 0.0408, "theo": 2.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-09-23T11:42:21", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "SLVP270521P00043000", "bid": 10.3, "bid_size": 76.0, "ask": 13.4, "ask_size": 7.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": -0.6499, "gamma": 0.0267, "vega": 0.0867, "theta": -0.0113, "rho": -0.1359, "theo": 11.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "SLVP270521C00044000", "bid": 0.45, "bid_size": 21.0, "ask": 4.4, "ask_size": 192.0, "iv": 0.5849, "open_interest": 1.0, "volume": 0.0, "delta": 0.3091, "gamma": 0.0255, "vega": 0.0847, "theta": -0.0121, "rho": 0.0389, "theo": 2.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-09-17T11:09:10", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "SLVP270521P00044000", "bid": 11.0, "bid_size": 77.0, "ask": 14.3, "ask_size": 5.0, "iv": 0.552, "open_interest": 1.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.026, "vega": 0.0848, "theta": -0.0111, "rho": -0.139, "theo": 12.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-20T15:18:18", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "SLVP270521C00045000", "bid": 0.75, "bid_size": 13.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.4924, "open_interest": 4.0, "volume": 0.0, "delta": 0.2928, "gamma": 0.0246, "vega": 0.0827, "theta": -0.0119, "rho": 0.0371, "theo": 2.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T09:30:09", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SLVP270521P00045000", "bid": 11.8, "bid_size": 73.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.5448, "open_interest": 2.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.0253, "vega": 0.0828, "theta": -0.0108, "rho": -0.1417, "theo": 13.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.63, "last_trade_time": "2026-11-04T13:40:51", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "SLVP270521C00046000", "bid": 0.15, "bid_size": 215.0, "ask": 4.1, "ask_size": 49.0, "iv": 0.554, "open_interest": 65.0, "volume": 0.0, "delta": 0.2775, "gamma": 0.0238, "vega": 0.0806, "theta": -0.0117, "rho": 0.0354, "theo": 1.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T13:59:33", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "SLVP270521P00046000", "bid": 12.6, "bid_size": 73.0, "ask": 15.8, "ask_size": 5.0, "iv": 0.5416, "open_interest": 4.0, "volume": 0.0, "delta": -0.7003, "gamma": 0.0245, "vega": 0.0808, "theta": -0.0105, "rho": -0.145, "theo": 14.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-10-12T12:16:47", "percent_change": 0.0, "prev_day_close": 15.7499995231628}], "symbol": "SLVP", "security_type": "stock", "exchange_id": 3, "current_price": 33.62, "price_change": 1.67, "price_change_percent": 5.2269, "bid": 33.15, "ask": 35.73, "bid_size": 200, "ask_size": 100, "open": 33.09, "high": 33.92, "low": 33.09, "close": 33.62, "prev_day_close": 31.95, "volume": 209519, "iv30": 50.731, "iv30_change": -1.074, "iv30_change_percent": -2.0732, "seqno": 10412195647, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SLVP"}