{"timestamp": "2026-11-09 23:32:52", "data": {"options": [{"option": "SLYG261120C00050000", "bid": 60.1, "bid_size": 31.0, "ask": 62.1, "ask_size": 140.0, "iv": 2.2048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0006, "vega": 0.0019, "theta": -0.0354, "rho": 0.002, "theo": 61.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "SLYG261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 200.0, "iv": 2.6084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0006, "vega": 0.0043, "theta": -0.0358, "rho": -0.0004, "theo": 0.1168, "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": "SLYG261120C00055000", "bid": 55.0, "bid_size": 31.0, "ask": 57.7, "ask_size": 305.0, "iv": 2.3106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0008, "vega": 0.0022, "theta": -0.0387, "rho": 0.0021, "theo": 56.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "SLYG261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 200.0, "iv": 2.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0007, "vega": 0.0051, "theta": -0.0384, "rho": -0.0004, "theo": 0.1291, "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": "SLYG261120C00060000", "bid": 50.0, "bid_size": 31.0, "ask": 52.8, "ask_size": 305.0, "iv": 2.0998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0011, "vega": 0.0028, "theta": -0.0424, "rho": 0.0024, "theo": 51.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6999988555908}, {"option": "SLYG261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 200.0, "iv": 2.0726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.001, "vega": 0.006, "theta": -0.0413, "rho": -0.0005, "theo": 0.1432, "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": "SLYG261120C00065000", "bid": 45.0, "bid_size": 31.0, "ask": 47.3, "ask_size": 149.0, "iv": 1.6204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0015, "vega": 0.0035, "theta": -0.0445, "rho": 0.0032, "theo": 46.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6999988555908}, {"option": "SLYG261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 200.0, "iv": 1.8364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0013, "vega": 0.0072, "theta": -0.0444, "rho": -0.0006, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SLYG261120C00070000", "bid": 40.0, "bid_size": 29.0, "ask": 42.2, "ask_size": 150.0, "iv": 1.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0021, "vega": 0.0054, "theta": -0.0471, "rho": 0.005, "theo": 41.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "SLYG261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 200.0, "iv": 1.6162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0017, "vega": 0.0086, "theta": -0.0477, "rho": -0.0008, "theo": 0.179, "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": "SLYG261120C00075000", "bid": 35.0, "bid_size": 31.0, "ask": 37.7, "ask_size": 326.0, "iv": 1.3996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0028, "vega": 0.0068, "theta": -0.0527, "rho": 0.0058, "theo": 36.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "SLYG261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 201.0, "iv": 1.4093, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0024, "vega": 0.0104, "theta": -0.0515, "rho": -0.001, "theo": 0.2025, "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": "SLYG261120C00080000", "bid": 30.0, "bid_size": 31.0, "ask": 32.7, "ask_size": 329.0, "iv": 1.2054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0038, "vega": 0.0093, "theta": -0.0591, "rho": 0.007, "theo": 31.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "SLYG261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 205.0, "iv": 1.2133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0033, "vega": 0.0128, "theta": -0.0556, "rho": -0.0012, "theo": 0.2315, "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": 0.550000011920929}, {"option": "SLYG261120C00085000", "bid": 25.2, "bid_size": 31.0, "ask": 27.3, "ask_size": 150.0, "iv": 0.9645, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0053, "vega": 0.0118, "theta": -0.0637, "rho": 0.0079, "theo": 26.1479, "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": 22.8500003814697}, {"option": "SLYG261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 205.0, "iv": 1.0262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0048, "vega": 0.0159, "theta": -0.0603, "rho": -0.0016, "theo": 0.2687, "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": 0.550000011920929}, {"option": "SLYG261120C00088000", "bid": 22.2, "bid_size": 31.0, "ask": 24.1, "ask_size": 101.0, "iv": 0.796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0067, "vega": 0.0143, "theta": -0.0672, "rho": 0.0095, "theo": 23.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "SLYG261120P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 362.0, "iv": 0.9172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.006, "vega": 0.0183, "theta": -0.0634, "rho": -0.0018, "theo": 0.2965, "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": "SLYG261120C00089000", "bid": 21.2, "bid_size": 31.0, "ask": 23.8, "ask_size": 351.0, "iv": 0.94, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0072, "vega": 0.0151, "theta": -0.0684, "rho": 0.0097, "theo": 22.1754, "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": 18.8500003814697}, {"option": "SLYG261120P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 362.0, "iv": 0.8912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0066, "vega": 0.0192, "theta": -0.0644, "rho": -0.002, "theo": 0.307, "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": "SLYG261120C00090000", "bid": 20.2, "bid_size": 31.0, "ask": 22.8, "ask_size": 351.0, "iv": 0.9029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0079, "vega": 0.0157, "theta": -0.0697, "rho": 0.0098, "theo": 21.1836, "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": 17.8500003814697}, {"option": "SLYG261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 362.0, "iv": 0.8553, "open_interest": 2.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0071, "vega": 0.0202, "theta": -0.0655, "rho": -0.0021, "theo": 0.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-04-21T09:43:42", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SLYG261120C00091000", "bid": 19.2, "bid_size": 31.0, "ask": 21.8, "ask_size": 350.0, "iv": 0.8661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0086, "vega": 0.0169, "theta": -0.071, "rho": 0.0099, "theo": 20.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "SLYG261120P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 362.0, "iv": 0.8195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0078, "vega": 0.0212, "theta": -0.0666, "rho": -0.0022, "theo": 0.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SLYG261120C00092000", "bid": 18.1, "bid_size": 31.0, "ask": 20.8, "ask_size": 329.0, "iv": 0.8112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0094, "vega": 0.0186, "theta": -0.0724, "rho": 0.01, "theo": 19.2018, "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": 15.9500002861023}, {"option": "SLYG261120P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 362.0, "iv": 0.7839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0085, "vega": 0.0224, "theta": -0.0678, "rho": -0.0024, "theo": 0.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SLYG261120C00093000", "bid": 17.1, "bid_size": 31.0, "ask": 19.1, "ask_size": 101.0, "iv": 0.5992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0102, "vega": 0.0197, "theta": -0.0738, "rho": 0.0114, "theo": 18.2126, "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": 14.9500002861023}, {"option": "SLYG261120P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 362.0, "iv": 0.7484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0093, "vega": 0.0236, "theta": -0.0689, "rho": -0.0025, "theo": 0.3571, "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": "SLYG261120C00094000", "bid": 16.1, "bid_size": 31.0, "ask": 18.2, "ask_size": 145.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0112, "vega": 0.0206, "theta": -0.0751, "rho": 0.0115, "theo": 17.2244, "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": 13.9500002861023}, {"option": "SLYG261120P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 362.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0102, "vega": 0.025, "theta": -0.0701, "rho": -0.0027, "theo": 0.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SLYG261120C00095000", "bid": 15.1, "bid_size": 31.0, "ask": 17.7, "ask_size": 314.0, "iv": 0.686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0122, "vega": 0.022, "theta": -0.0765, "rho": 0.0115, "theo": 16.2368, "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": 12.9499998092651}, {"option": "SLYG261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 351.0, "iv": 0.6694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0113, "vega": 0.0264, "theta": -0.0713, "rho": -0.0029, "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": 0.600000023841858}, {"option": "SLYG261120C00096000", "bid": 14.1, "bid_size": 31.0, "ask": 16.8, "ask_size": 317.0, "iv": 0.6678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0134, "vega": 0.0239, "theta": -0.0778, "rho": 0.0125, "theo": 15.2506, "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": 12.0499997138977}, {"option": "SLYG261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 363.0, "iv": 0.6345, "open_interest": 0.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0125, "vega": 0.028, "theta": -0.0726, "rho": -0.0032, "theo": 0.4065, "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": "SLYG261120C00097000", "bid": 13.1, "bid_size": 31.0, "ask": 15.8, "ask_size": 317.0, "iv": 0.6321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0149, "vega": 0.0258, "theta": -0.079, "rho": 0.0129, "theo": 14.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SLYG261120P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 362.0, "iv": 0.6148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0139, "vega": 0.0297, "theta": -0.0738, "rho": -0.0034, "theo": 0.4262, "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": "SLYG261120C00098000", "bid": 12.1, "bid_size": 31.0, "ask": 14.8, "ask_size": 317.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0166, "vega": 0.0273, "theta": -0.0801, "rho": 0.013, "theo": 13.284, "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": 10.1500000953674}, {"option": "SLYG261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 352.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0155, "vega": 0.0316, "theta": -0.075, "rho": -0.0037, "theo": 0.4479, "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": "SLYG261120C00099000", "bid": 11.1, "bid_size": 31.0, "ask": 13.4, "ask_size": 150.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0186, "vega": 0.0291, "theta": -0.0812, "rho": 0.0129, "theo": 12.3035, "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": 9.19999980926514}, {"option": "SLYG261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 361.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0174, "vega": 0.0337, "theta": -0.0763, "rho": -0.004, "theo": 0.472, "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": "SLYG261120C00100000", "bid": 10.1, "bid_size": 31.0, "ask": 12.4, "ask_size": 150.0, "iv": 0.4615, "open_interest": 1.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.021, "vega": 0.0314, "theta": -0.0824, "rho": 0.0138, "theo": 11.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-22T15:23:04", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "SLYG261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 352.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0196, "vega": 0.036, "theta": -0.0775, "rho": -0.0044, "theo": 0.4991, "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": "SLYG261120C00101000", "bid": 9.2, "bid_size": 31.0, "ask": 11.8, "ask_size": 340.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0238, "vega": 0.0346, "theta": -0.0838, "rho": 0.0141, "theo": 10.3496, "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": 7.34999990463257}, {"option": "SLYG261120P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 353.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0222, "vega": 0.0386, "theta": -0.0787, "rho": -0.0048, "theo": 0.5298, "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": 0.75}, {"option": "SLYG261120C00102000", "bid": 8.2, "bid_size": 31.0, "ask": 10.8, "ask_size": 340.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.0272, "vega": 0.0379, "theta": -0.085, "rho": 0.0153, "theo": 9.3793, "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": 6.45000004768372}, {"option": "SLYG261120P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 352.0, "iv": 0.3905, "open_interest": 2.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.0254, "vega": 0.0414, "theta": -0.0799, "rho": -0.0054, "theo": 0.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-06-25T13:26:19", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SLYG261120C00103000", "bid": 7.3, "bid_size": 31.0, "ask": 9.8, "ask_size": 339.0, "iv": 0.4391, "open_interest": 0.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0311, "vega": 0.0402, "theta": -0.086, "rho": 0.015, "theo": 8.4143, "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": 5.25}, {"option": "SLYG261120P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 353.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.0291, "vega": 0.0446, "theta": -0.081, "rho": -0.006, "theo": 0.6056, "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": 0.825000012293458}, {"option": "SLYG261120C00104000", "bid": 6.3, "bid_size": 31.0, "ask": 8.4, "ask_size": 145.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0359, "vega": 0.0442, "theta": -0.0868, "rho": 0.015, "theo": 7.4542, "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": 4.79999995231628}, {"option": "SLYG261120P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 362.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.1649, "gamma": 0.0337, "vega": 0.0481, "theta": -0.082, "rho": -0.0067, "theo": 0.6536, "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": "SLYG261120C00105000", "bid": 5.3, "bid_size": 31.0, "ask": 8.0, "ask_size": 367.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0418, "vega": 0.049, "theta": -0.0876, "rho": 0.0158, "theo": 6.5043, "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": 3.625}, {"option": "SLYG261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 347.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0393, "vega": 0.0521, "theta": -0.0828, "rho": -0.0076, "theo": 0.7115, "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": 1.19999998807907}, {"option": "SLYG261120C00106000", "bid": 4.4, "bid_size": 31.0, "ask": 6.9, "ask_size": 351.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.049, "vega": 0.0529, "theta": -0.088, "rho": 0.0161, "theo": 5.5674, "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": 2.92499995231628}, {"option": "SLYG261120P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 360.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0462, "vega": 0.0565, "theta": -0.0834, "rho": -0.0087, "theo": 0.783, "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": 1.50000002980232}, {"option": "SLYG261120C00110000", "bid": 1.35, "bid_size": 183.0, "ask": 3.0, "ask_size": 163.0, "iv": 0.23, "open_interest": 5.0, "volume": 0.0, "delta": 0.5843, "gamma": 0.0922, "vega": 0.0747, "theta": -0.0833, "rho": 0.0148, "theo": 2.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T12:54:25", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SLYG261120P00110000", "bid": 0.05, "bid_size": 875.0, "ask": 1.95, "ask_size": 365.0, "iv": 0.1716, "open_interest": 0.0, "volume": 0.0, "delta": -0.429, "gamma": 0.0882, "vega": 0.0755, "theta": -0.08, "rho": -0.0174, "theo": 1.4299, "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": 3.02499997615814}, {"option": "SLYG261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 362.0, "iv": 0.2558, "open_interest": 1.0, "volume": 0.0, "delta": 0.2082, "gamma": 0.0578, "vega": 0.0558, "theta": -0.0655, "rho": 0.0065, "theo": 0.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-06-05T09:30:31", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SLYG261120P00115000", "bid": 3.1, "bid_size": 31.0, "ask": 5.1, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0564, "vega": 0.055, "theta": -0.0633, "rho": -0.0331, "theo": 4.8669, "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": 7.34999990463257}, {"option": "SLYG261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 362.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0261, "vega": 0.0348, "theta": -0.0542, "rho": 0.0034, "theo": 0.3184, "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": "SLYG261120P00120000", "bid": 7.4, "bid_size": 31.0, "ask": 9.9, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0256, "vega": 0.0345, "theta": -0.0522, "rho": -0.0388, "theo": 9.6218, "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": 12.5500001907349}, {"option": "SLYG261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 362.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0145, "vega": 0.0244, "theta": -0.0465, "rho": 0.0022, "theo": 0.2261, "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": "SLYG261120P00125000", "bid": 13.1, "bid_size": 31.0, "ask": 14.9, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0144, "vega": 0.0243, "theta": -0.0443, "rho": -0.042, "theo": 14.5237, "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": 17.3500003814697}, {"option": "SLYG261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 362.0, "iv": 0.6677, "open_interest": 0.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0092, "vega": 0.0184, "theta": -0.0409, "rho": 0.0015, "theo": 0.176, "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": "SLYG261120P00130000", "bid": 18.1, "bid_size": 31.0, "ask": 19.9, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0092, "vega": 0.0183, "theta": -0.0383, "rho": -0.0445, "theo": 19.4664, "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": 22.3500003814697}, {"option": "SLYG261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 362.0, "iv": 0.7806, "open_interest": 0.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0064, "vega": 0.0145, "theta": -0.0364, "rho": 0.0012, "theo": 0.1438, "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": "SLYG261120P00135000", "bid": 22.4, "bid_size": 31.0, "ask": 24.9, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0063, "vega": 0.0145, "theta": -0.0334, "rho": -0.0467, "theo": 24.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "SLYG261218C00097000", "bid": 13.7, "bid_size": 31.0, "ask": 15.9, "ask_size": 145.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.0146, "vega": 0.0677, "theta": -0.0286, "rho": 0.069, "theo": 14.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SLYG261218P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 351.0, "iv": 0.3564, "open_interest": 1.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0145, "vega": 0.0678, "theta": -0.0296, "rho": -0.0131, "theo": 0.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T15:32:42", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SLYG261218C00098000", "bid": 12.6, "bid_size": 31.0, "ask": 14.9, "ask_size": 145.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0161, "vega": 0.0718, "theta": -0.0293, "rho": 0.0698, "theo": 13.7595, "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": 10.75}, {"option": "SLYG261218P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 341.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.016, "vega": 0.0719, "theta": -0.0303, "rho": -0.0142, "theo": 0.7194, "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": "SLYG261218C00099000", "bid": 11.8, "bid_size": 31.0, "ask": 14.0, "ask_size": 150.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0178, "vega": 0.0763, "theta": -0.03, "rho": 0.0714, "theo": 12.8106, "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": 9.75}, {"option": "SLYG261218P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 362.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0177, "vega": 0.0764, "theta": -0.0309, "rho": -0.0153, "theo": 0.7673, "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": 1.04999997653067}, {"option": "SLYG261218C00100000", "bid": 10.7, "bid_size": 31.0, "ask": 13.0, "ask_size": 150.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0197, "vega": 0.0812, "theta": -0.0307, "rho": 0.0725, "theo": 11.8677, "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": 9.20000004768372}, {"option": "SLYG261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 362.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.0196, "vega": 0.0812, "theta": -0.0316, "rho": -0.0167, "theo": 0.8212, "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": 1.20000004768372}, {"option": "SLYG261218C00101000", "bid": 9.8, "bid_size": 31.0, "ask": 12.0, "ask_size": 149.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": 0.8447, "gamma": 0.0219, "vega": 0.0863, "theta": -0.0315, "rho": 0.0732, "theo": 10.9319, "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": 7.95000004768372}, {"option": "SLYG261218P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 351.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0217, "vega": 0.0863, "theta": -0.0322, "rho": -0.0184, "theo": 0.882, "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": 1.27500002086163}, {"option": "SLYG261218C00102000", "bid": 8.9, "bid_size": 31.0, "ask": 11.1, "ask_size": 145.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0243, "vega": 0.0919, "theta": -0.0322, "rho": 0.0744, "theo": 10.0045, "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": 7.14999985694885}, {"option": "SLYG261218P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 362.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0242, "vega": 0.0919, "theta": -0.0329, "rho": -0.02, "theo": 0.9511, "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": 1.50000005960464}, {"option": "SLYG261218C00103000", "bid": 8.0, "bid_size": 31.0, "ask": 10.2, "ask_size": 150.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0271, "vega": 0.0978, "theta": -0.0328, "rho": 0.0748, "theo": 9.0876, "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": 6.35000014305115}, {"option": "SLYG261218P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 347.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.027, "vega": 0.0978, "theta": -0.0335, "rho": -0.0221, "theo": 1.0308, "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": 1.72499996423721}, {"option": "SLYG261218C00104000", "bid": 7.1, "bid_size": 191.0, "ask": 9.3, "ask_size": 150.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.0303, "vega": 0.1041, "theta": -0.0335, "rho": 0.0754, "theo": 8.1837, "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": 5.64999985694885}, {"option": "SLYG261218P00104000", "bid": 0.2, "bid_size": 352.0, "ask": 1.9, "ask_size": 363.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0302, "vega": 0.104, "theta": -0.0341, "rho": -0.0246, "theo": 1.1231, "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": 1.94999998807907}, {"option": "SLYG261218C00105000", "bid": 6.4, "bid_size": 191.0, "ask": 8.9, "ask_size": 335.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.0339, "vega": 0.1108, "theta": -0.0341, "rho": 0.0752, "theo": 7.2959, "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": 4.85000002384186}, {"option": "SLYG261218P00105000", "bid": 0.3, "bid_size": 352.0, "ask": 2.0, "ask_size": 362.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0338, "vega": 0.1108, "theta": -0.0346, "rho": -0.027, "theo": 1.2316, "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": 2.24999994039536}, {"option": "SLYG261218C00106000", "bid": 5.4, "bid_size": 329.0, "ask": 7.4, "ask_size": 145.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0379, "vega": 0.1176, "theta": -0.0345, "rho": 0.0748, "theo": 6.4289, "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": 4.14999985694885}, {"option": "SLYG261218P00106000", "bid": 0.6, "bid_size": 315.0, "ask": 2.1, "ask_size": 363.0, "iv": 0.2327, "open_interest": 1.0, "volume": 0.0, "delta": -0.2574, "gamma": 0.0378, "vega": 0.1176, "theta": -0.035, "rho": -0.0304, "theo": 1.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-16T15:32:42", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "SLYG261218C00107000", "bid": 4.6, "bid_size": 369.0, "ask": 7.1, "ask_size": 321.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": 0.7064, "gamma": 0.0423, "vega": 0.1246, "theta": -0.0349, "rho": 0.0736, "theo": 5.5887, "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": 3.625}, {"option": "SLYG261218P00107000", "bid": 0.85, "bid_size": 186.0, "ask": 2.35, "ask_size": 362.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0423, "vega": 0.1246, "theta": -0.0353, "rho": -0.0337, "theo": 1.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SLYG261218C00108000", "bid": 3.9, "bid_size": 363.0, "ask": 6.2, "ask_size": 338.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": 0.668, "gamma": 0.047, "vega": 0.1313, "theta": -0.0351, "rho": 0.0716, "theo": 4.7838, "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": 3.0}, {"option": "SLYG261218P00108000", "bid": 0.4, "bid_size": 351.0, "ask": 1.95, "ask_size": 194.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": -0.3283, "gamma": 0.047, "vega": 0.1313, "theta": -0.0354, "rho": -0.0382, "theo": 1.7077, "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": 3.25}, {"option": "SLYG261218C00109000", "bid": 3.3, "bid_size": 352.0, "ask": 5.7, "ask_size": 351.0, "iv": 0.2349, "open_interest": 0.0, "volume": 0.0, "delta": 0.6234, "gamma": 0.0517, "vega": 0.1373, "theta": -0.035, "rho": 0.0686, "theo": 4.0254, "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": "SLYG261218P00109000", "bid": 0.7, "bid_size": 335.0, "ask": 2.75, "ask_size": 364.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": -0.373, "gamma": 0.0518, "vega": 0.1373, "theta": -0.0353, "rho": -0.0429, "theo": 1.9454, "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": 3.67499995231628}, {"option": "SLYG261218C00110000", "bid": 2.65, "bid_size": 355.0, "ask": 4.9, "ask_size": 368.0, "iv": 0.2231, "open_interest": 0.0, "volume": 0.0, "delta": 0.5723, "gamma": 0.0559, "vega": 0.1419, "theta": -0.0347, "rho": 0.0644, "theo": 3.328, "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": 2.0}, {"option": "SLYG261218P00110000", "bid": 1.1, "bid_size": 352.0, "ask": 2.6, "ask_size": 186.0, "iv": 0.1638, "open_interest": 0.0, "volume": 0.0, "delta": -0.4242, "gamma": 0.056, "vega": 0.1419, "theta": -0.0349, "rho": -0.0478, "theo": 2.2441, "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": "SLYG261218C00111000", "bid": 2.6, "bid_size": 100.0, "ask": 3.5, "ask_size": 157.0, "iv": 0.2083, "open_interest": 54.0, "volume": 0.0, "delta": 0.5154, "gamma": 0.059, "vega": 0.1442, "theta": -0.0341, "rho": 0.059, "theo": 2.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T10:53:54", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SLYG261218P00111000", "bid": 1.9, "bid_size": 305.0, "ask": 3.4, "ask_size": 318.0, "iv": 0.1867, "open_interest": 0.0, "volume": 0.0, "delta": -0.4813, "gamma": 0.0592, "vega": 0.1442, "theta": -0.0342, "rho": -0.0534, "theo": 2.6205, "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": 4.79999995231628}, {"option": "SLYG261218C00112000", "bid": 1.5, "bid_size": 351.0, "ask": 3.8, "ask_size": 368.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": 0.4552, "gamma": 0.0602, "vega": 0.1435, "theta": -0.0331, "rho": 0.0529, "theo": 2.1806, "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": 1.20000000298023}, {"option": "SLYG261218P00112000", "bid": 2.0, "bid_size": 329.0, "ask": 4.0, "ask_size": 365.0, "iv": 0.1738, "open_interest": 0.0, "volume": 0.0, "delta": -0.5418, "gamma": 0.0605, "vega": 0.1435, "theta": -0.0332, "rho": -0.059, "theo": 3.0894, "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": 5.25}, {"option": "SLYG261218C00113000", "bid": 0.95, "bid_size": 351.0, "ask": 2.45, "ask_size": 169.0, "iv": 0.1744, "open_interest": 0.0, "volume": 0.0, "delta": 0.3954, "gamma": 0.0591, "vega": 0.1397, "theta": -0.0319, "rho": 0.0464, "theo": 1.7524, "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": 1.0}, {"option": "SLYG261218P00113000", "bid": 2.55, "bid_size": 305.0, "ask": 4.6, "ask_size": 363.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": -0.6019, "gamma": 0.0594, "vega": 0.1397, "theta": -0.0319, "rho": -0.0645, "theo": 3.6579, "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": 5.94999980926514}, {"option": "SLYG261218C00114000", "bid": 0.55, "bid_size": 339.0, "ask": 2.1, "ask_size": 338.0, "iv": 0.1719, "open_interest": 0.0, "volume": 0.0, "delta": 0.3398, "gamma": 0.056, "vega": 0.1332, "theta": -0.0304, "rho": 0.04, "theo": 1.4185, "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": "SLYG261218P00114000", "bid": 3.1, "bid_size": 326.0, "ask": 5.2, "ask_size": 365.0, "iv": 0.1659, "open_interest": 0.0, "volume": 0.0, "delta": -0.6579, "gamma": 0.0564, "vega": 0.1331, "theta": -0.0304, "rho": -0.069, "theo": 4.3213, "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": 6.75}, {"option": "SLYG261218C00115000", "bid": 0.15, "bid_size": 715.0, "ask": 1.85, "ask_size": 362.0, "iv": 0.1686, "open_interest": 1.0, "volume": 0.0, "delta": 0.291, "gamma": 0.0515, "vega": 0.125, "theta": -0.0289, "rho": 0.0344, "theo": 1.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T12:44:27", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SLYG261218P00115000", "bid": 3.9, "bid_size": 32.0, "ask": 5.8, "ask_size": 51.0, "iv": 0.1643, "open_interest": 0.0, "volume": 0.0, "delta": -0.7072, "gamma": 0.052, "vega": 0.1248, "theta": -0.0288, "rho": -0.0719, "theo": 5.0647, "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": 7.64999985694885}, {"option": "SLYG270219C00103000", "bid": 8.9, "bid_size": 211.0, "ask": 11.8, "ask_size": 64.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": 0.7299, "gamma": 0.0216, "vega": 0.1906, "theta": -0.023, "rho": 0.1837, "theo": 10.7359, "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": 8.10000014305115}, {"option": "SLYG270219P00103000", "bid": 0.45, "bid_size": 362.0, "ask": 3.5, "ask_size": 206.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.2655, "gamma": 0.0216, "vega": 0.192, "theta": -0.0241, "rho": -0.0801, "theo": 2.6216, "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": 2.92500001192093}, {"option": "SLYG270219C00104000", "bid": 8.2, "bid_size": 203.0, "ask": 11.0, "ask_size": 64.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": 0.7124, "gamma": 0.0232, "vega": 0.1971, "theta": -0.0228, "rho": 0.1871, "theo": 9.8584, "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": "SLYG270219P00104000", "bid": 0.75, "bid_size": 206.0, "ask": 3.6, "ask_size": 214.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.283, "gamma": 0.0232, "vega": 0.198, "theta": -0.0239, "rho": -0.0847, "theo": 2.735, "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": 3.25000011920929}, {"option": "SLYG270219C00105000", "bid": 7.3, "bid_size": 211.0, "ask": 10.2, "ask_size": 66.0, "iv": 0.2263, "open_interest": 0.0, "volume": 0.0, "delta": 0.6932, "gamma": 0.0249, "vega": 0.203, "theta": -0.0226, "rho": 0.1835, "theo": 8.9962, "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": 6.74999976158142}, {"option": "SLYG270219P00105000", "bid": 1.0, "bid_size": 206.0, "ask": 3.8, "ask_size": 214.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": -0.3025, "gamma": 0.025, "vega": 0.204, "theta": -0.0236, "rho": -0.0897, "theo": 2.8628, "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": 3.54999995231628}, {"option": "SLYG270219C00106000", "bid": 6.6, "bid_size": 203.0, "ask": 9.7, "ask_size": 66.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": 0.6717, "gamma": 0.0268, "vega": 0.2089, "theta": -0.0224, "rho": 0.1792, "theo": 8.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SLYG270219P00106000", "bid": 1.25, "bid_size": 206.0, "ask": 4.1, "ask_size": 214.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0269, "vega": 0.21, "theta": -0.0233, "rho": -0.0953, "theo": 3.0087, "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": 3.80000007152557}, {"option": "SLYG270219C00107000", "bid": 5.8, "bid_size": 211.0, "ask": 8.6, "ask_size": 66.0, "iv": 0.2125, "open_interest": 0.0, "volume": 0.0, "delta": 0.6478, "gamma": 0.0287, "vega": 0.2149, "theta": -0.0221, "rho": 0.1782, "theo": 7.329, "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": 5.39999997615814}, {"option": "SLYG270219P00107000", "bid": 1.55, "bid_size": 206.0, "ask": 4.4, "ask_size": 204.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": -0.3483, "gamma": 0.029, "vega": 0.2157, "theta": -0.0229, "rho": -0.1013, "theo": 3.1777, "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": 4.22499990463257}, {"option": "SLYG270219C00108000", "bid": 5.1, "bid_size": 211.0, "ask": 7.9, "ask_size": 66.0, "iv": 0.2075, "open_interest": 0.0, "volume": 0.0, "delta": 0.6212, "gamma": 0.0308, "vega": 0.2202, "theta": -0.0218, "rho": 0.1721, "theo": 6.5352, "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": 4.79999995231628}, {"option": "SLYG270219P00108000", "bid": 1.9, "bid_size": 186.0, "ask": 4.6, "ask_size": 214.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": -0.3753, "gamma": 0.0311, "vega": 0.221, "theta": -0.0225, "rho": -0.1078, "theo": 3.375, "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": 4.59999990463257}, {"option": "SLYG270219C00109000", "bid": 4.4, "bid_size": 203.0, "ask": 7.2, "ask_size": 66.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": 0.5917, "gamma": 0.0328, "vega": 0.225, "theta": -0.0214, "rho": 0.1672, "theo": 5.7764, "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": 4.30000007152557}, {"option": "SLYG270219P00109000", "bid": 2.25, "bid_size": 180.0, "ask": 5.0, "ask_size": 206.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": -0.4054, "gamma": 0.0333, "vega": 0.2257, "theta": -0.022, "rho": -0.1148, "theo": 3.6086, "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": 5.09999990463257}, {"option": "SLYG270219C00110000", "bid": 3.9, "bid_size": 214.0, "ask": 6.6, "ask_size": 66.0, "iv": 0.2005, "open_interest": 1.0, "volume": 0.0, "delta": 0.5592, "gamma": 0.0347, "vega": 0.2287, "theta": -0.0209, "rho": 0.1593, "theo": 5.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-09-28T15:44:17", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "SLYG270219P00110000", "bid": 2.65, "bid_size": 186.0, "ask": 5.2, "ask_size": 214.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": -0.4386, "gamma": 0.0353, "vega": 0.2292, "theta": -0.0215, "rho": -0.1221, "theo": 3.8878, "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": "SLYG270219C00111000", "bid": 3.3, "bid_size": 214.0, "ask": 6.0, "ask_size": 64.0, "iv": 0.1961, "open_interest": 0.0, "volume": 0.0, "delta": 0.5239, "gamma": 0.0363, "vega": 0.231, "theta": -0.0204, "rho": 0.1514, "theo": 4.4041, "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": 3.32500004768372}, {"option": "SLYG270219P00111000", "bid": 3.1, "bid_size": 77.0, "ask": 5.7, "ask_size": 209.0, "iv": 0.1931, "open_interest": 0.0, "volume": 0.0, "delta": -0.4748, "gamma": 0.0371, "vega": 0.2312, "theta": -0.021, "rho": -0.1298, "theo": 4.2233, "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": 6.14999985694885}, {"option": "SLYG270219C00112000", "bid": 2.7, "bid_size": 206.0, "ask": 5.5, "ask_size": 88.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": 0.4865, "gamma": 0.0374, "vega": 0.2316, "theta": -0.0199, "rho": 0.1414, "theo": 3.8122, "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": "SLYG270219P00112000", "bid": 3.4, "bid_size": 94.0, "ask": 6.2, "ask_size": 214.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.5134, "gamma": 0.0384, "vega": 0.2313, "theta": -0.0204, "rho": -0.1375, "theo": 4.6267, "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": 6.70000004768372}, {"option": "SLYG270219C00113000", "bid": 2.2, "bid_size": 214.0, "ask": 5.0, "ask_size": 184.0, "iv": 0.1893, "open_interest": 0.0, "volume": 0.0, "delta": 0.448, "gamma": 0.038, "vega": 0.23, "theta": -0.0194, "rho": 0.1314, "theo": 3.2952, "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": 2.47499996423721}, {"option": "SLYG270219P00113000", "bid": 3.9, "bid_size": 62.0, "ask": 6.6, "ask_size": 214.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": -0.5531, "gamma": 0.039, "vega": 0.2291, "theta": -0.0197, "rho": -0.1457, "theo": 5.1065, "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": 7.25}, {"option": "SLYG270219C00114000", "bid": 1.75, "bid_size": 214.0, "ask": 4.5, "ask_size": 186.0, "iv": 0.1858, "open_interest": 0.0, "volume": 0.0, "delta": 0.4099, "gamma": 0.0378, "vega": 0.2264, "theta": -0.0189, "rho": 0.1206, "theo": 2.8577, "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": 2.20000004768372}, {"option": "SLYG270219P00114000", "bid": 4.5, "bid_size": 94.0, "ask": 6.0, "ask_size": 46.0, "iv": 0.1553, "open_interest": 0.0, "volume": 0.0, "delta": -0.5924, "gamma": 0.0389, "vega": 0.225, "theta": -0.0191, "rho": -0.1524, "theo": 5.6667, "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": 7.95000004768372}, {"option": "SLYG270219C00115000", "bid": 1.3, "bid_size": 214.0, "ask": 4.1, "ask_size": 206.0, "iv": 0.183, "open_interest": 0.0, "volume": 0.0, "delta": 0.3736, "gamma": 0.0369, "vega": 0.2211, "theta": -0.0184, "rho": 0.1105, "theo": 2.4965, "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": 1.87499995529652}, {"option": "SLYG270219P00115000", "bid": 5.0, "bid_size": 64.0, "ask": 7.8, "ask_size": 211.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": -0.6298, "gamma": 0.0381, "vega": 0.2187, "theta": -0.0185, "rho": -0.1579, "theo": 6.3046, "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": 8.64999985694885}, {"option": "SLYG270219C00116000", "bid": 0.9, "bid_size": 214.0, "ask": 3.8, "ask_size": 206.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": 0.3403, "gamma": 0.0354, "vega": 0.2144, "theta": -0.018, "rho": 0.1008, "theo": 2.2037, "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": 1.64999997615814}, {"option": "SLYG270219P00116000", "bid": 5.4, "bid_size": 66.0, "ask": 8.3, "ask_size": 211.0, "iv": 0.1673, "open_interest": 0.0, "volume": 0.0, "delta": -0.6643, "gamma": 0.0366, "vega": 0.2113, "theta": -0.0179, "rho": -0.1634, "theo": 7.0112, "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": 9.40000009536743}, {"option": "SLYG270219C00117000", "bid": 0.5, "bid_size": 362.0, "ask": 3.4, "ask_size": 206.0, "iv": 0.1768, "open_interest": 0.0, "volume": 0.0, "delta": 0.3104, "gamma": 0.0336, "vega": 0.2069, "theta": -0.0176, "rho": 0.0921, "theo": 1.9676, "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": 1.47500002384186}, {"option": "SLYG270219P00117000", "bid": 5.3, "bid_size": 31.0, "ask": 9.0, "ask_size": 203.0, "iv": 0.1453, "open_interest": 0.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0348, "vega": 0.2029, "theta": -0.0174, "rho": -0.168, "theo": 7.7751, "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": 10.2000002861023}, {"option": "SLYG270219C00118000", "bid": 0.15, "bid_size": 757.0, "ask": 3.2, "ask_size": 206.0, "iv": 0.176, "open_interest": 0.0, "volume": 0.0, "delta": 0.2839, "gamma": 0.0316, "vega": 0.199, "theta": -0.0173, "rho": 0.0842, "theo": 1.7771, "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": 1.375}, {"option": "SLYG270219P00118000", "bid": 5.8, "bid_size": 22.0, "ask": 9.7, "ask_size": 23.0, "iv": 0.1341, "open_interest": 0.0, "volume": 0.0, "delta": -0.7222, "gamma": 0.0328, "vega": 0.1944, "theta": -0.0169, "rho": -0.1709, "theo": 8.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "SLYG270219C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 208.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": 0.2608, "gamma": 0.0296, "vega": 0.1912, "theta": -0.017, "rho": 0.0774, "theo": 1.6218, "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": 1.27499997615814}, {"option": "SLYG270219P00119000", "bid": 6.8, "bid_size": 31.0, "ask": 10.5, "ask_size": 23.0, "iv": 0.1386, "open_interest": 0.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.0307, "vega": 0.1857, "theta": -0.0164, "rho": -0.1745, "theo": 9.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SLYG270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 208.0, "iv": 0.1809, "open_interest": 0.0, "volume": 0.0, "delta": 0.2405, "gamma": 0.0277, "vega": 0.1834, "theta": -0.0167, "rho": 0.0713, "theo": 1.4939, "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": 1.20000004768372}, {"option": "SLYG270219P00120000", "bid": 7.9, "bid_size": 31.0, "ask": 11.3, "ask_size": 31.0, "iv": 0.1458, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0286, "vega": 0.1775, "theta": -0.016, "rho": -0.1766, "theo": 10.3008, "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": "SLYG270219C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 206.0, "iv": 0.1876, "open_interest": 0.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0258, "vega": 0.1761, "theta": -0.0164, "rho": 0.066, "theo": 1.3872, "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": 1.17499995231628}, {"option": "SLYG270219P00121000", "bid": 8.6, "bid_size": 31.0, "ask": 12.2, "ask_size": 31.0, "iv": 0.1398, "open_interest": 0.0, "volume": 0.0, "delta": -0.7845, "gamma": 0.0267, "vega": 0.1696, "theta": -0.0155, "rho": -0.178, "theo": 11.1933, "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": 13.75}, {"option": "SLYG270219C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 208.0, "iv": 0.1937, "open_interest": 0.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.0241, "vega": 0.1691, "theta": -0.0162, "rho": 0.0614, "theo": 1.2968, "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": 1.10000002384186}, {"option": "SLYG270219P00122000", "bid": 9.7, "bid_size": 23.0, "ask": 12.9, "ask_size": 31.0, "iv": 0.1395, "open_interest": 0.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.0248, "vega": 0.1618, "theta": -0.0151, "rho": -0.1804, "theo": 12.1022, "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": 14.2499995231628}, {"option": "SLYG270521C00101000", "bid": 11.6, "bid_size": 111.0, "ask": 16.0, "ask_size": 33.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": 0.7186, "gamma": 0.0155, "vega": 0.2639, "theta": -0.0165, "rho": 0.3161, "theo": 14.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "SLYG270521P00101000", "bid": 0.8, "bid_size": 106.0, "ask": 5.2, "ask_size": 114.0, "iv": 0.2302, "open_interest": 1.0, "volume": 0.0, "delta": -0.2701, "gamma": 0.0156, "vega": 0.2648, "theta": -0.0178, "rho": -0.1571, "theo": 3.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-09-17T12:44:31", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "SLYG270521C00102000", "bid": 10.7, "bid_size": 111.0, "ask": 15.4, "ask_size": 32.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.0164, "vega": 0.2699, "theta": -0.0164, "rho": 0.3132, "theo": 13.1954, "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": 10.5999999046326}, {"option": "SLYG270521P00102000", "bid": 0.9, "bid_size": 106.0, "ask": 5.5, "ask_size": 106.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": -0.2835, "gamma": 0.0165, "vega": 0.2709, "theta": -0.0176, "rho": -0.1635, "theo": 3.9858, "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": 3.82499992847443}, {"option": "SLYG270521C00103000", "bid": 10.1, "bid_size": 111.0, "ask": 14.7, "ask_size": 32.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0173, "vega": 0.276, "theta": -0.0163, "rho": 0.3182, "theo": 12.35, "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": "SLYG270521P00103000", "bid": 1.1, "bid_size": 106.0, "ask": 5.8, "ask_size": 106.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": -0.2978, "gamma": 0.0174, "vega": 0.2769, "theta": -0.0175, "rho": -0.1706, "theo": 4.1216, "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": 4.07500004768372}, {"option": "SLYG270521C00104000", "bid": 9.3, "bid_size": 111.0, "ask": 13.5, "ask_size": 33.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": 0.6757, "gamma": 0.0182, "vega": 0.282, "theta": -0.0162, "rho": 0.314, "theo": 11.5195, "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": 9.2000002861023}, {"option": "SLYG270521P00104000", "bid": 1.4, "bid_size": 106.0, "ask": 6.0, "ask_size": 106.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.0184, "vega": 0.2831, "theta": -0.0173, "rho": -0.1786, "theo": 4.2716, "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": 4.42500007152557}, {"option": "SLYG270521C00105000", "bid": 8.5, "bid_size": 111.0, "ask": 12.8, "ask_size": 31.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.0192, "vega": 0.2879, "theta": -0.0161, "rho": 0.3085, "theo": 10.7052, "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": "SLYG270521P00105000", "bid": 1.5, "bid_size": 106.0, "ask": 6.3, "ask_size": 106.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": -0.3301, "gamma": 0.0194, "vega": 0.2891, "theta": -0.0171, "rho": -0.1868, "theo": 4.4385, "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": 4.75}, {"option": "SLYG270521C00106000", "bid": 7.8, "bid_size": 103.0, "ask": 12.8, "ask_size": 89.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": 0.6414, "gamma": 0.0202, "vega": 0.2936, "theta": -0.016, "rho": 0.3082, "theo": 9.9101, "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": 7.99999976158142}, {"option": "SLYG270521P00106000", "bid": 2.0, "bid_size": 106.0, "ask": 6.5, "ask_size": 106.0, "iv": 0.2121, "open_interest": 0.0, "volume": 0.0, "delta": -0.3482, "gamma": 0.0205, "vega": 0.2948, "theta": -0.0169, "rho": -0.1948, "theo": 4.6253, "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": 5.19999992847443}, {"option": "SLYG270521C00107000", "bid": 7.2, "bid_size": 111.0, "ask": 11.2, "ask_size": 31.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": 0.6223, "gamma": 0.0212, "vega": 0.299, "theta": -0.0159, "rho": 0.302, "theo": 9.1384, "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": "SLYG270521P00107000", "bid": 2.2, "bid_size": 106.0, "ask": 6.8, "ask_size": 106.0, "iv": 0.2068, "open_interest": 0.0, "volume": 0.0, "delta": -0.3678, "gamma": 0.0216, "vega": 0.3, "theta": -0.0167, "rho": -0.2042, "theo": 4.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SLYG270521C00108000", "bid": 6.5, "bid_size": 103.0, "ask": 10.4, "ask_size": 23.0, "iv": 0.2133, "open_interest": 0.0, "volume": 0.0, "delta": 0.6017, "gamma": 0.0222, "vega": 0.3039, "theta": -0.0157, "rho": 0.2952, "theo": 8.3933, "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": "SLYG270521P00108000", "bid": 2.6, "bid_size": 106.0, "ask": 7.0, "ask_size": 114.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": -0.3888, "gamma": 0.0226, "vega": 0.305, "theta": -0.0165, "rho": -0.2139, "theo": 5.0722, "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": 6.15000021457672}, {"option": "SLYG270521C00109000", "bid": 5.9, "bid_size": 111.0, "ask": 9.8, "ask_size": 31.0, "iv": 0.2109, "open_interest": 0.0, "volume": 0.0, "delta": 0.5797, "gamma": 0.0232, "vega": 0.3082, "theta": -0.0156, "rho": 0.2897, "theo": 7.6802, "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": 6.29999995231628}, {"option": "SLYG270521P00109000", "bid": 3.0, "bid_size": 106.0, "ask": 7.4, "ask_size": 106.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": -0.4113, "gamma": 0.0237, "vega": 0.3092, "theta": -0.0162, "rho": -0.224, "theo": 5.3423, "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": 6.60000014305115}, {"option": "SLYG270521C00110000", "bid": 5.2, "bid_size": 111.0, "ask": 9.3, "ask_size": 29.0, "iv": 0.2078, "open_interest": 2.0, "volume": 0.0, "delta": 0.5564, "gamma": 0.024, "vega": 0.3117, "theta": -0.0154, "rho": 0.2798, "theo": 7.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-30T11:11:00", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SLYG270521P00110000", "bid": 3.4, "bid_size": 106.0, "ask": 7.7, "ask_size": 114.0, "iv": 0.1967, "open_interest": 0.0, "volume": 0.0, "delta": -0.4354, "gamma": 0.0247, "vega": 0.3125, "theta": -0.016, "rho": -0.2343, "theo": 5.6501, "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": 6.99999976158142}, {"option": "SLYG270521C00111000", "bid": 4.6, "bid_size": 114.0, "ask": 8.7, "ask_size": 32.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": 0.5318, "gamma": 0.0248, "vega": 0.3142, "theta": -0.0152, "rho": 0.2723, "theo": 6.3708, "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": "SLYG270521P00111000", "bid": 3.9, "bid_size": 87.0, "ask": 8.1, "ask_size": 106.0, "iv": 0.1951, "open_interest": 0.0, "volume": 0.0, "delta": -0.4607, "gamma": 0.0255, "vega": 0.3147, "theta": -0.0157, "rho": -0.2449, "theo": 6.0009, "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": 7.60000014305115}, {"option": "SLYG270521C00112000", "bid": 4.1, "bid_size": 114.0, "ask": 8.2, "ask_size": 36.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": 0.5063, "gamma": 0.0254, "vega": 0.3155, "theta": -0.015, "rho": 0.2603, "theo": 5.7854, "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": 4.79999995231628}, {"option": "SLYG270521P00112000", "bid": 4.4, "bid_size": 87.0, "ask": 8.7, "ask_size": 106.0, "iv": 0.1959, "open_interest": 0.0, "volume": 0.0, "delta": -0.4871, "gamma": 0.0263, "vega": 0.3157, "theta": -0.0154, "rho": -0.2551, "theo": 6.4013, "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": 8.10000014305115}, {"option": "SLYG270521C00113000", "bid": 3.5, "bid_size": 106.0, "ask": 7.8, "ask_size": 46.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0259, "vega": 0.3157, "theta": -0.0148, "rho": 0.2502, "theo": 5.2522, "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": 4.40000009536743}, {"option": "SLYG270521P00113000", "bid": 4.9, "bid_size": 41.0, "ask": 9.0, "ask_size": 114.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.0268, "vega": 0.3155, "theta": -0.0152, "rho": -0.2662, "theo": 6.8546, "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": 8.5}, {"option": "SLYG270521C00114000", "bid": 3.1, "bid_size": 114.0, "ask": 7.3, "ask_size": 84.0, "iv": 0.1995, "open_interest": 0.0, "volume": 0.0, "delta": 0.4541, "gamma": 0.026, "vega": 0.3143, "theta": -0.0146, "rho": 0.2375, "theo": 4.7736, "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": 3.95000010728836}, {"option": "SLYG270521P00114000", "bid": 5.4, "bid_size": 46.0, "ask": 9.5, "ask_size": 114.0, "iv": 0.1887, "open_interest": 0.0, "volume": 0.0, "delta": -0.5414, "gamma": 0.0271, "vega": 0.3135, "theta": -0.0149, "rho": -0.2751, "theo": 7.3639, "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": 9.10000014305115}, {"option": "SLYG270521C00115000", "bid": 2.6, "bid_size": 114.0, "ask": 6.8, "ask_size": 91.0, "iv": 0.1959, "open_interest": 0.0, "volume": 0.0, "delta": 0.4283, "gamma": 0.026, "vega": 0.3118, "theta": -0.0144, "rho": 0.2257, "theo": 4.3505, "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": 3.60000002384186}, {"option": "SLYG270521P00115000", "bid": 5.9, "bid_size": 41.0, "ask": 10.1, "ask_size": 114.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": -0.5683, "gamma": 0.0271, "vega": 0.3104, "theta": -0.0146, "rho": -0.2842, "theo": 7.9299, "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": 10.0500001907349}, {"option": "SLYG270521C00116000", "bid": 2.2, "bid_size": 114.0, "ask": 6.4, "ask_size": 87.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": 0.4034, "gamma": 0.0257, "vega": 0.308, "theta": -0.0143, "rho": 0.2135, "theo": 3.9806, "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": 3.02500009536743}, {"option": "SLYG270521P00116000", "bid": 6.5, "bid_size": 33.0, "ask": 10.6, "ask_size": 114.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": -0.5944, "gamma": 0.0269, "vega": 0.3061, "theta": -0.0144, "rho": -0.2912, "theo": 8.5495, "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": 10.5}, {"option": "SLYG270521C00117000", "bid": 1.8, "bid_size": 114.0, "ask": 6.1, "ask_size": 106.0, "iv": 0.1946, "open_interest": 0.0, "volume": 0.0, "delta": 0.3798, "gamma": 0.0252, "vega": 0.3034, "theta": -0.0141, "rho": 0.2017, "theo": 3.66, "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": 2.85000009834766}, {"option": "SLYG270521P00117000", "bid": 7.2, "bid_size": 32.0, "ask": 11.2, "ask_size": 111.0, "iv": 0.1843, "open_interest": 0.0, "volume": 0.0, "delta": -0.6192, "gamma": 0.0265, "vega": 0.3002, "theta": -0.0142, "rho": -0.2987, "theo": 9.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SLYG270521C00118000", "bid": 1.4, "bid_size": 114.0, "ask": 5.8, "ask_size": 106.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.0246, "vega": 0.2978, "theta": -0.014, "rho": 0.1906, "theo": 3.3838, "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": 2.52500005066395}, {"option": "SLYG270521P00118000", "bid": 7.8, "bid_size": 29.0, "ask": 11.8, "ask_size": 111.0, "iv": 0.1816, "open_interest": 0.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.026, "vega": 0.294, "theta": -0.014, "rho": -0.3038, "theo": 9.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "SLYG270521C00119000", "bid": 0.95, "bid_size": 106.0, "ask": 5.5, "ask_size": 106.0, "iv": 0.191, "open_interest": 0.0, "volume": 0.0, "delta": 0.3371, "gamma": 0.0238, "vega": 0.2919, "theta": -0.0138, "rho": 0.1798, "theo": 3.1459, "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": 2.52500005066395}, {"option": "SLYG270521P00119000", "bid": 8.5, "bid_size": 23.0, "ask": 12.5, "ask_size": 111.0, "iv": 0.1816, "open_interest": 0.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.0253, "vega": 0.2874, "theta": -0.0138, "rho": -0.3076, "theo": 10.6899, "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": 12.6999998092651}], "symbol": "SLYG", "security_type": "stock", "exchange_id": 3, "current_price": 111.06, "price_change": 3.43, "price_change_percent": 3.1868, "bid": 109.06, "ask": 112.34, "bid_size": 2300, "ask_size": 2300, "open": 109.13, "high": 111.58, "low": 109.08, "close": 111.06, "prev_day_close": 107.63, "volume": 202642, "iv30": 19.104, "iv30_change": -1.555, "iv30_change_percent": -7.527, "seqno": 10402925679, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SLYG"}