{"timestamp": "2026-11-09 23:32:52", "data": {"options": [{"option": "SLYV261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0244, "vega": 0.0322, "theta": -0.0559, "rho": 0.018, "theo": 9.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SLYV261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0241, "vega": 0.0328, "theta": -0.056, "rho": -0.0039, "theo": 0.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SLYV261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0287, "vega": 0.0357, "theta": -0.0587, "rho": 0.0186, "theo": 8.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "SLYV261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0283, "vega": 0.0363, "theta": -0.0588, "rho": -0.0045, "theo": 0.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SLYV261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.034, "vega": 0.0399, "theta": -0.0616, "rho": 0.0192, "theo": 7.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SLYV261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4103, "open_interest": 0.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.0336, "vega": 0.0404, "theta": -0.0616, "rho": -0.0052, "theo": 0.4357, "change": 0.0, "open": 0.0, "high": 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": "SLYV261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0405, "vega": 0.0444, "theta": -0.0646, "rho": 0.0194, "theo": 6.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SLYV261120P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0401, "vega": 0.045, "theta": -0.0646, "rho": -0.0061, "theo": 0.4979, "change": 0.0, "open": 0.0, "high": 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": "SLYV261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": 0.8144, "gamma": 0.0486, "vega": 0.0498, "theta": -0.0677, "rho": 0.0195, "theo": 5.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "SLYV261120P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3326, "open_interest": 2.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0482, "vega": 0.0503, "theta": -0.0676, "rho": -0.0073, "theo": 0.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-29T11:30:24", "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "SLYV261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3048, "open_interest": 1.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0586, "vega": 0.0555, "theta": -0.0708, "rho": 0.019, "theo": 4.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-10-07T12:13:05", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "SLYV261120P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.2256, "gamma": 0.058, "vega": 0.056, "theta": -0.0706, "rho": -0.0088, "theo": 0.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "SLYV261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": 0.7255, "gamma": 0.0703, "vega": 0.0618, "theta": -0.0735, "rho": 0.0184, "theo": 3.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "SLYV261120P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": -0.2761, "gamma": 0.0697, "vega": 0.0622, "theta": -0.0732, "rho": -0.0107, "theo": 0.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SLYV261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.6593, "gamma": 0.0829, "vega": 0.0679, "theta": -0.0756, "rho": 0.0176, "theo": 2.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "SLYV261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.249, "open_interest": 0.0, "volume": 0.0, "delta": -0.3421, "gamma": 0.0822, "vega": 0.0682, "theta": -0.0752, "rho": -0.0133, "theo": 1.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "SLYV261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2265, "open_interest": 0.0, "volume": 0.0, "delta": 0.5758, "gamma": 0.0935, "vega": 0.0725, "theta": -0.0765, "rho": 0.016, "theo": 2.0471, "change": 0.0, "open": 0.0, "high": 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": "SLYV261120P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.4251, "gamma": 0.0928, "vega": 0.0726, "theta": -0.076, "rho": -0.0166, "theo": 1.3386, "change": 0.0, "open": 0.0, "high": 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": "SLYV261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0975, "vega": 0.0738, "theta": -0.0758, "rho": 0.0141, "theo": 1.4903, "change": 0.0, "open": 0.0, "high": 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": "SLYV261120P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1614, "open_interest": 0.0, "volume": 0.0, "delta": -0.5201, "gamma": 0.0969, "vega": 0.0738, "theta": -0.0752, "rho": -0.0204, "theo": 1.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "SLYV261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": 0.3866, "gamma": 0.0925, "vega": 0.071, "theta": -0.0734, "rho": 0.0117, "theo": 1.0919, "change": 0.0, "open": 0.0, "high": 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": "SLYV261120P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1455, "open_interest": 0.0, "volume": 0.0, "delta": -0.6129, "gamma": 0.092, "vega": 0.0709, "theta": -0.0728, "rho": -0.0242, "theo": 2.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SLYV261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": 0.3079, "gamma": 0.0814, "vega": 0.0655, "theta": -0.07, "rho": 0.0095, "theo": 0.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SLYV261120P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1554, "open_interest": 0.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.081, "vega": 0.0654, "theta": -0.0693, "rho": -0.0274, "theo": 3.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SLYV261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.2474, "gamma": 0.0688, "vega": 0.059, "theta": -0.0662, "rho": 0.0078, "theo": 0.6527, "change": 0.0, "open": 0.0, "high": 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": "SLYV261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1326, "open_interest": 0.0, "volume": 0.0, "delta": -0.7513, "gamma": 0.0686, "vega": 0.0589, "theta": -0.0655, "rho": -0.03, "theo": 3.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "SLYV261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2802, "open_interest": 1.0, "volume": 0.0, "delta": 0.202, "gamma": 0.0575, "vega": 0.0528, "theta": -0.0625, "rho": 0.0065, "theo": 0.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T10:51:18", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SLYV261120P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.0572, "vega": 0.0526, "theta": -0.0617, "rho": -0.032, "theo": 4.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "SLYV261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": 0.1679, "gamma": 0.048, "vega": 0.047, "theta": -0.0589, "rho": 0.0055, "theo": 0.4491, "change": 0.0, "open": 0.0, "high": 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": "SLYV261120P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0478, "vega": 0.047, "theta": -0.0581, "rho": -0.0336, "theo": 5.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SLYV261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.1418, "gamma": 0.0403, "vega": 0.0421, "theta": -0.0557, "rho": 0.0047, "theo": 0.3861, "change": 0.0, "open": 0.0, "high": 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": "SLYV261120P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.0402, "vega": 0.0421, "theta": -0.0548, "rho": -0.035, "theo": 6.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SLYV261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.0342, "vega": 0.038, "theta": -0.0527, "rho": 0.004, "theo": 0.3377, "change": 0.0, "open": 0.0, "high": 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": "SLYV261120P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.0341, "vega": 0.0379, "theta": -0.0517, "rho": -0.0361, "theo": 7.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SLYV261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0292, "vega": 0.0342, "theta": -0.05, "rho": 0.0035, "theo": 0.2994, "change": 0.0, "open": 0.0, "high": 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": "SLYV261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0291, "vega": 0.0342, "theta": -0.0488, "rho": -0.037, "theo": 8.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SLYV261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0252, "vega": 0.0312, "theta": -0.0475, "rho": 0.0031, "theo": 0.2684, "change": 0.0, "open": 0.0, "high": 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": "SLYV261120P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0251, "vega": 0.0311, "theta": -0.0463, "rho": -0.0379, "theo": 9.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SLYV261218C00090000", "bid": 15.9, "bid_size": 22.0, "ask": 18.7, "ask_size": 72.0, "iv": 0.3946, "open_interest": 1.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0113, "vega": 0.0564, "theta": -0.0273, "rho": 0.0664, "theo": 17.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-06-23T10:18:38", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "SLYV261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 206.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0112, "vega": 0.0565, "theta": -0.0286, "rho": -0.0105, "theo": 0.6011, "change": 0.0, "open": 0.0, "high": 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": "SLYV261218C00091000", "bid": 14.9, "bid_size": 22.0, "ask": 18.0, "ask_size": 142.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0124, "vega": 0.0597, "theta": -0.028, "rho": 0.068, "theo": 16.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "SLYV261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 206.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0123, "vega": 0.0596, "theta": -0.0292, "rho": -0.0111, "theo": 0.6332, "change": 0.0, "open": 0.0, "high": 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": "SLYV261218C00092000", "bid": 14.0, "bid_size": 22.0, "ask": 17.0, "ask_size": 142.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0136, "vega": 0.0631, "theta": -0.0286, "rho": 0.0697, "theo": 15.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "SLYV261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 205.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0135, "vega": 0.063, "theta": -0.0298, "rho": -0.012, "theo": 0.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SLYV261218C00093000", "bid": 13.0, "bid_size": 22.0, "ask": 15.9, "ask_size": 72.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0149, "vega": 0.0667, "theta": -0.0293, "rho": 0.071, "theo": 14.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SLYV261218P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 205.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0148, "vega": 0.0666, "theta": -0.0304, "rho": -0.013, "theo": 0.7066, "change": 0.0, "open": 0.0, "high": 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": "SLYV261218C00094000", "bid": 12.2, "bid_size": 29.0, "ask": 14.8, "ask_size": 81.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0164, "vega": 0.0707, "theta": -0.0299, "rho": 0.0728, "theo": 13.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SLYV261218P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 206.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0163, "vega": 0.0706, "theta": -0.031, "rho": -0.0141, "theo": 0.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SLYV261218C00095000", "bid": 11.1, "bid_size": 22.0, "ask": 14.0, "ask_size": 72.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0182, "vega": 0.075, "theta": -0.0305, "rho": 0.0741, "theo": 12.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SLYV261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 205.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0181, "vega": 0.0749, "theta": -0.0316, "rho": -0.0151, "theo": 0.796, "change": 0.0, "open": 0.0, "high": 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": "SLYV261218C00096000", "bid": 10.3, "bid_size": 22.0, "ask": 13.2, "ask_size": 142.0, "iv": 0.3355, "open_interest": 1.0, "volume": 0.0, "delta": 0.8539, "gamma": 0.0201, "vega": 0.0796, "theta": -0.0312, "rho": 0.0756, "theo": 11.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-06-23T10:14:55", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "SLYV261218P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 205.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.02, "vega": 0.0794, "theta": -0.0321, "rho": -0.0166, "theo": 0.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SLYV261218C00097000", "bid": 9.3, "bid_size": 22.0, "ask": 12.5, "ask_size": 202.0, "iv": 0.3305, "open_interest": 1.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0223, "vega": 0.0844, "theta": -0.0318, "rho": 0.0768, "theo": 10.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-06-23T10:16:32", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "SLYV261218P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 205.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": -0.1563, "gamma": 0.0222, "vega": 0.0843, "theta": -0.0327, "rho": -0.0181, "theo": 0.9079, "change": 0.0, "open": 0.0, "high": 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": "SLYV261218C00098000", "bid": 8.4, "bid_size": 31.0, "ask": 11.6, "ask_size": 207.0, "iv": 0.3181, "open_interest": 0.0, "volume": 0.0, "delta": 0.8245, "gamma": 0.0249, "vega": 0.0898, "theta": -0.0324, "rho": 0.0779, "theo": 9.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SLYV261218P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 205.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.0248, "vega": 0.0897, "theta": -0.0332, "rho": -0.0196, "theo": 0.9753, "change": 0.0, "open": 0.0, "high": 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": "SLYV261218C00099000", "bid": 7.6, "bid_size": 31.0, "ask": 10.6, "ask_size": 207.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.8065, "gamma": 0.0278, "vega": 0.0954, "theta": -0.0329, "rho": 0.0787, "theo": 8.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "SLYV261218P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 205.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": -0.1897, "gamma": 0.0277, "vega": 0.0953, "theta": -0.0337, "rho": -0.0218, "theo": 1.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "SLYV261218C00100000", "bid": 6.6, "bid_size": 31.0, "ask": 9.7, "ask_size": 211.0, "iv": 0.2851, "open_interest": 7.0, "volume": 0.0, "delta": 0.7857, "gamma": 0.0311, "vega": 0.1014, "theta": -0.0334, "rho": 0.0791, "theo": 7.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.98, "last_trade_time": "2026-06-23T10:14:21", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SLYV261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 205.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.031, "vega": 0.1014, "theta": -0.0341, "rho": -0.024, "theo": 1.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500004470348}, {"option": "SLYV261218C00101000", "bid": 5.8, "bid_size": 211.0, "ask": 8.9, "ask_size": 211.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": 0.7613, "gamma": 0.0348, "vega": 0.1078, "theta": -0.0339, "rho": 0.0788, "theo": 7.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "SLYV261218P00101000", "bid": 0.05, "bid_size": 505.0, "ask": 2.3, "ask_size": 205.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": -0.2348, "gamma": 0.0348, "vega": 0.1078, "theta": -0.0345, "rho": -0.0266, "theo": 1.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "SLYV261218C00102000", "bid": 5.1, "bid_size": 151.0, "ask": 8.0, "ask_size": 211.0, "iv": 0.2695, "open_interest": 18.0, "volume": 0.0, "delta": 0.7328, "gamma": 0.039, "vega": 0.1144, "theta": -0.0342, "rho": 0.0779, "theo": 6.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-06-15T12:00:51", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SLYV261218P00102000", "bid": 0.35, "bid_size": 205.0, "ask": 2.4, "ask_size": 205.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.0391, "vega": 0.1144, "theta": -0.0348, "rho": -0.0297, "theo": 1.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "SLYV261218C00103000", "bid": 4.1, "bid_size": 203.0, "ask": 7.3, "ask_size": 211.0, "iv": 0.2543, "open_interest": 0.0, "volume": 0.0, "delta": 0.6991, "gamma": 0.0437, "vega": 0.1211, "theta": -0.0344, "rho": 0.0759, "theo": 5.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SLYV261218P00103000", "bid": 0.6, "bid_size": 145.0, "ask": 2.65, "ask_size": 205.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0438, "vega": 0.1211, "theta": -0.0349, "rho": -0.0332, "theo": 1.5315, "change": 0.0, "open": 0.0, "high": 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": "SLYV261218C00104000", "bid": 3.5, "bid_size": 211.0, "ask": 6.4, "ask_size": 211.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.6593, "gamma": 0.0487, "vega": 0.1274, "theta": -0.0345, "rho": 0.0729, "theo": 4.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "SLYV261218P00104000", "bid": 0.9, "bid_size": 145.0, "ask": 2.85, "ask_size": 205.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": -0.3368, "gamma": 0.0488, "vega": 0.1276, "theta": -0.0349, "rho": -0.0369, "theo": 1.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "SLYV261218C00105000", "bid": 2.75, "bid_size": 203.0, "ask": 5.7, "ask_size": 211.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": 0.6127, "gamma": 0.0536, "vega": 0.133, "theta": -0.0343, "rho": 0.0686, "theo": 3.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "SLYV261218P00105000", "bid": 1.25, "bid_size": 145.0, "ask": 3.1, "ask_size": 205.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.0537, "vega": 0.1331, "theta": -0.0347, "rho": -0.042, "theo": 1.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SLYV261218C00106000", "bid": 2.95, "bid_size": 76.0, "ask": 5.0, "ask_size": 214.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.5592, "gamma": 0.0578, "vega": 0.1371, "theta": -0.034, "rho": 0.0632, "theo": 3.1132, "change": 0.0, "open": 0.0, "high": 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": "SLYV261218P00106000", "bid": 1.65, "bid_size": 75.0, "ask": 3.5, "ask_size": 205.0, "iv": 0.2147, "open_interest": 0.0, "volume": 0.0, "delta": -0.4378, "gamma": 0.0581, "vega": 0.1372, "theta": -0.0342, "rho": -0.0473, "theo": 2.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SLYV261218C00107000", "bid": 1.55, "bid_size": 205.0, "ask": 3.6, "ask_size": 75.0, "iv": 0.1914, "open_interest": 1.0, "volume": 0.0, "delta": 0.5003, "gamma": 0.0604, "vega": 0.1387, "theta": -0.0333, "rho": 0.057, "theo": 2.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T09:30:14", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "SLYV261218P00107000", "bid": 1.1, "bid_size": 210.0, "ask": 3.8, "ask_size": 206.0, "iv": 0.17, "open_interest": 0.0, "volume": 0.0, "delta": -0.4972, "gamma": 0.0608, "vega": 0.1388, "theta": -0.0335, "rho": -0.0526, "theo": 2.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SLYV261218C00108000", "bid": 1.0, "bid_size": 205.0, "ask": 3.1, "ask_size": 145.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": 0.4393, "gamma": 0.0607, "vega": 0.1373, "theta": -0.0324, "rho": 0.0503, "theo": 2.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "SLYV261218P00108000", "bid": 1.6, "bid_size": 206.0, "ask": 4.4, "ask_size": 205.0, "iv": 0.1697, "open_interest": 0.0, "volume": 0.0, "delta": -0.5586, "gamma": 0.0612, "vega": 0.1373, "theta": -0.0326, "rho": -0.0576, "theo": 3.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "SLYV261218C00109000", "bid": 0.55, "bid_size": 205.0, "ask": 2.65, "ask_size": 145.0, "iv": 0.1808, "open_interest": 1.0, "volume": 0.0, "delta": 0.3809, "gamma": 0.0586, "vega": 0.1329, "theta": -0.0314, "rho": 0.0437, "theo": 1.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-26T10:10:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SLYV261218P00109000", "bid": 2.05, "bid_size": 29.0, "ask": 4.8, "ask_size": 203.0, "iv": 0.1547, "open_interest": 0.0, "volume": 0.0, "delta": -0.6175, "gamma": 0.0591, "vega": 0.1327, "theta": -0.0315, "rho": -0.0619, "theo": 3.8198, "change": 0.0, "open": 0.0, "high": 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": "SLYV261218C00110000", "bid": 0.15, "bid_size": 505.0, "ask": 2.3, "ask_size": 205.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": 0.3286, "gamma": 0.0546, "vega": 0.1265, "theta": -0.0304, "rho": 0.0377, "theo": 1.3668, "change": 0.0, "open": 0.0, "high": 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": "SLYV261218P00110000", "bid": 3.1, "bid_size": 23.0, "ask": 5.4, "ask_size": 211.0, "iv": 0.1655, "open_interest": 1.0, "volume": 0.0, "delta": -0.6702, "gamma": 0.0552, "vega": 0.1262, "theta": -0.0304, "rho": -0.0663, "theo": 4.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.52, "last_trade_time": "2026-06-23T10:17:42", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SLYV261218C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 206.0, "iv": 0.1827, "open_interest": 0.0, "volume": 0.0, "delta": 0.2845, "gamma": 0.0498, "vega": 0.119, "theta": -0.0293, "rho": 0.0326, "theo": 1.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SLYV261218P00111000", "bid": 3.9, "bid_size": 22.0, "ask": 6.3, "ask_size": 42.0, "iv": 0.1753, "open_interest": 0.0, "volume": 0.0, "delta": -0.7151, "gamma": 0.0503, "vega": 0.1185, "theta": -0.0292, "rho": -0.0686, "theo": 5.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "SLYV261218C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": 0.2476, "gamma": 0.0447, "vega": 0.1112, "theta": -0.0283, "rho": 0.0284, "theo": 0.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SLYV261218P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1184, "open_interest": 0.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0453, "vega": 0.1103, "theta": -0.0282, "rho": -0.0703, "theo": 6.1514, "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": 8.15000009536743}, {"option": "SLYV261218C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2073, "open_interest": 1.0, "volume": 0.0, "delta": 0.2171, "gamma": 0.04, "vega": 0.1036, "theta": -0.0273, "rho": 0.0249, "theo": 0.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-06T14:45:46", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SLYV261218P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1494, "open_interest": 0.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0406, "vega": 0.1027, "theta": -0.0271, "rho": -0.0718, "theo": 7.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "SLYV261218C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0356, "vega": 0.0965, "theta": -0.0264, "rho": 0.022, "theo": 0.7722, "change": 0.0, "open": 0.0, "high": 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": "SLYV261218P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1399, "open_interest": 0.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.0362, "vega": 0.0953, "theta": -0.0262, "rho": -0.0719, "theo": 7.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SLYV261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0318, "vega": 0.0899, "theta": -0.0256, "rho": 0.0196, "theo": 0.6947, "change": 0.0, "open": 0.0, "high": 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": "SLYV261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.0324, "vega": 0.0888, "theta": -0.0253, "rho": -0.0721, "theo": 8.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-10-08T15:22:28", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SLYV270319C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": 0.7237, "gamma": 0.021, "vega": 0.2096, "theta": -0.0188, "rho": 0.2315, "theo": 10.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "SLYV270319P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": -0.2751, "gamma": 0.0214, "vega": 0.2112, "theta": -0.0202, "rho": -0.098, "theo": 2.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499995827675}, {"option": "SLYV270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": 0.706, "gamma": 0.0224, "vega": 0.216, "theta": -0.0187, "rho": 0.2309, "theo": 9.9935, "change": 0.0, "open": 0.0, "high": 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": "SLYV270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.2934, "gamma": 0.023, "vega": 0.2175, "theta": -0.02, "rho": -0.1034, "theo": 2.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "SLYV270319C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": 0.6865, "gamma": 0.024, "vega": 0.2223, "theta": -0.0187, "rho": 0.2265, "theo": 9.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SLYV270319P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.0246, "vega": 0.2238, "theta": -0.0199, "rho": -0.1095, "theo": 3.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "SLYV270319C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": 0.665, "gamma": 0.0256, "vega": 0.2286, "theta": -0.0186, "rho": 0.2224, "theo": 8.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SLYV270319P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.336, "gamma": 0.0264, "vega": 0.2301, "theta": -0.0198, "rho": -0.1158, "theo": 3.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "SLYV270319C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": 0.6414, "gamma": 0.0272, "vega": 0.2345, "theta": -0.0185, "rho": 0.2165, "theo": 7.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SLYV270319P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2107, "open_interest": 0.0, "volume": 0.0, "delta": -0.3607, "gamma": 0.0282, "vega": 0.2357, "theta": -0.0196, "rho": -0.1223, "theo": 3.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "SLYV270319C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.0288, "vega": 0.2399, "theta": -0.0183, "rho": 0.21, "theo": 6.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.950000166893}, {"option": "SLYV270319P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2089, "open_interest": 0.0, "volume": 0.0, "delta": -0.3878, "gamma": 0.03, "vega": 0.2408, "theta": -0.0194, "rho": -0.1296, "theo": 3.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SLYV270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.5874, "gamma": 0.0304, "vega": 0.2445, "theta": -0.0182, "rho": 0.2018, "theo": 6.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "SLYV270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": -0.4176, "gamma": 0.0317, "vega": 0.2451, "theta": -0.0192, "rho": -0.1364, "theo": 4.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "SLYV270319C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": 0.5571, "gamma": 0.0317, "vega": 0.2481, "theta": -0.018, "rho": 0.1929, "theo": 5.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "SLYV270319P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2018, "open_interest": 0.0, "volume": 0.0, "delta": -0.4497, "gamma": 0.0333, "vega": 0.2481, "theta": -0.019, "rho": -0.1447, "theo": 4.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57499992847443}, {"option": "SLYV270319C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.0328, "vega": 0.2503, "theta": -0.0178, "rho": 0.1829, "theo": 4.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-06T13:38:41", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "SLYV270319P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": -0.4839, "gamma": 0.0346, "vega": 0.2494, "theta": -0.0188, "rho": -0.1515, "theo": 4.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SLYV270319C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": 0.4919, "gamma": 0.0334, "vega": 0.251, "theta": -0.0176, "rho": 0.1721, "theo": 4.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SLYV270319P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1947, "open_interest": 0.0, "volume": 0.0, "delta": -0.5192, "gamma": 0.0354, "vega": 0.2491, "theta": -0.0185, "rho": -0.1594, "theo": 5.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "SLYV270319C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": 0.4586, "gamma": 0.0336, "vega": 0.2499, "theta": -0.0174, "rho": 0.1611, "theo": 3.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "SLYV270319P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.5548, "gamma": 0.0357, "vega": 0.2465, "theta": -0.0183, "rho": -0.1653, "theo": 5.7798, "change": 0.0, "open": 0.0, "high": 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": "SLYV270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": 0.4261, "gamma": 0.0332, "vega": 0.2472, "theta": -0.0172, "rho": 0.15, "theo": 3.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SLYV270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1831, "open_interest": 0.0, "volume": 0.0, "delta": -0.5894, "gamma": 0.0355, "vega": 0.2428, "theta": -0.018, "rho": -0.1715, "theo": 6.3822, "change": 0.0, "open": 0.0, "high": 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": "SLYV270319C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": 0.3953, "gamma": 0.0325, "vega": 0.2432, "theta": -0.017, "rho": 0.1395, "theo": 3.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SLYV270319P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": -0.6222, "gamma": 0.0347, "vega": 0.2366, "theta": -0.0177, "rho": -0.1764, "theo": 7.0501, "change": 0.0, "open": 0.0, "high": 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": "SLYV270319C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1863, "open_interest": 0.0, "volume": 0.0, "delta": 0.3668, "gamma": 0.0314, "vega": 0.238, "theta": -0.0168, "rho": 0.1295, "theo": 2.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "SLYV270319P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1778, "open_interest": 0.0, "volume": 0.0, "delta": -0.6523, "gamma": 0.0336, "vega": 0.2302, "theta": -0.0175, "rho": -0.1817, "theo": 7.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SLYV270319C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1866, "open_interest": 0.0, "volume": 0.0, "delta": 0.3409, "gamma": 0.0301, "vega": 0.2322, "theta": -0.0167, "rho": 0.1205, "theo": 2.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SLYV270319P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0322, "vega": 0.2231, "theta": -0.0172, "rho": -0.1854, "theo": 8.5488, "change": 0.0, "open": 0.0, "high": 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": "SLYV270319C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1846, "open_interest": 0.0, "volume": 0.0, "delta": 0.3176, "gamma": 0.0286, "vega": 0.226, "theta": -0.0166, "rho": 0.1123, "theo": 2.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "SLYV270319P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1775, "open_interest": 0.0, "volume": 0.0, "delta": -0.7039, "gamma": 0.0306, "vega": 0.2146, "theta": -0.017, "rho": -0.187, "theo": 9.3619, "change": 0.0, "open": 0.0, "high": 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": "SLYV270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1894, "open_interest": 0.0, "volume": 0.0, "delta": 0.2967, "gamma": 0.0272, "vega": 0.2196, "theta": -0.0165, "rho": 0.1048, "theo": 2.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SLYV270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1737, "open_interest": 0.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.029, "vega": 0.2072, "theta": -0.0167, "rho": -0.191, "theo": 10.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SLYV270319C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": 0.2781, "gamma": 0.0257, "vega": 0.2132, "theta": -0.0164, "rho": 0.0982, "theo": 2.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SLYV270319P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1735, "open_interest": 0.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.0274, "vega": 0.2003, "theta": -0.0165, "rho": -0.1925, "theo": 11.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SLYV270319C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2017, "open_interest": 0.0, "volume": 0.0, "delta": 0.2615, "gamma": 0.0243, "vega": 0.207, "theta": -0.0163, "rho": 0.0923, "theo": 1.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SLYV270319P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1716, "open_interest": 0.0, "volume": 0.0, "delta": -0.7617, "gamma": 0.0259, "vega": 0.1923, "theta": -0.0162, "rho": -0.1935, "theo": 11.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SLYV270319C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": 0.2467, "gamma": 0.023, "vega": 0.2009, "theta": -0.0162, "rho": 0.0869, "theo": 1.8593, "change": 0.0, "open": 0.0, "high": 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": "SLYV270319P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.0244, "vega": 0.1852, "theta": -0.016, "rho": -0.1938, "theo": 12.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "SLYV270617C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": 0.7684, "gamma": 0.013, "vega": 0.2432, "theta": -0.0121, "rho": 0.3539, "theo": 17.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "SLYV270617P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": -0.2245, "gamma": 0.0131, "vega": 0.2454, "theta": -0.0151, "rho": -0.1422, "theo": 3.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLYV270617C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": 0.7575, "gamma": 0.0136, "vega": 0.2498, "theta": -0.0122, "rho": 0.363, "theo": 16.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SLYV270617P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.0138, "vega": 0.2515, "theta": -0.0151, "rho": -0.1483, "theo": 3.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500009573996}, {"option": "SLYV270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": 0.7461, "gamma": 0.0144, "vega": 0.2562, "theta": -0.0124, "rho": 0.3611, "theo": 15.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7499995231628}, {"option": "SLYV270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2225, "open_interest": 0.0, "volume": 0.0, "delta": -0.2469, "gamma": 0.0146, "vega": 0.2583, "theta": -0.0151, "rho": -0.1545, "theo": 3.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500000037253}, {"option": "SLYV270617C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.7338, "gamma": 0.0151, "vega": 0.2628, "theta": -0.0125, "rho": 0.3611, "theo": 14.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "SLYV270617P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0154, "vega": 0.2651, "theta": -0.015, "rho": -0.1616, "theo": 3.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6249999050051}, {"option": "SLYV270617C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": 0.7207, "gamma": 0.0159, "vega": 0.2694, "theta": -0.0126, "rho": 0.3629, "theo": 13.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2499995231628}, {"option": "SLYV270617P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0162, "vega": 0.2716, "theta": -0.015, "rho": -0.1688, "theo": 3.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500000037253}, {"option": "SLYV270617C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.0168, "vega": 0.276, "theta": -0.0127, "rho": 0.3602, "theo": 12.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SLYV270617P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.0171, "vega": 0.2781, "theta": -0.0149, "rho": -0.1767, "theo": 3.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000009685755}, {"option": "SLYV270617C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.6916, "gamma": 0.0176, "vega": 0.2825, "theta": -0.0128, "rho": 0.361, "theo": 12.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500000476837}, {"option": "SLYV270617P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": -0.3027, "gamma": 0.0181, "vega": 0.2845, "theta": -0.0148, "rho": -0.184, "theo": 4.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499999403954}, {"option": "SLYV270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": 0.6754, "gamma": 0.0185, "vega": 0.2889, "theta": -0.0128, "rho": 0.3562, "theo": 11.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SLYV270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": -0.3194, "gamma": 0.019, "vega": 0.2915, "theta": -0.0148, "rho": -0.1934, "theo": 4.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499980926514}, {"option": "SLYV270617C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": 0.6581, "gamma": 0.0194, "vega": 0.2952, "theta": -0.0129, "rho": 0.3534, "theo": 10.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "SLYV270617P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": -0.3374, "gamma": 0.02, "vega": 0.2974, "theta": -0.0146, "rho": -0.2024, "theo": 4.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.87499988079071}, {"option": "SLYV270617C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.6397, "gamma": 0.0204, "vega": 0.3011, "theta": -0.013, "rho": 0.3474, "theo": 9.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SLYV270617P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.3566, "gamma": 0.021, "vega": 0.3031, "theta": -0.0145, "rho": -0.2127, "theo": 4.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000017881393}, {"option": "SLYV270617C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2291, "open_interest": 0.0, "volume": 0.0, "delta": 0.6199, "gamma": 0.0212, "vega": 0.3066, "theta": -0.013, "rho": 0.341, "theo": 9.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "SLYV270617P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2073, "open_interest": 0.0, "volume": 0.0, "delta": -0.3772, "gamma": 0.022, "vega": 0.3084, "theta": -0.0144, "rho": -0.2222, "theo": 4.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "SLYV270617C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": 0.599, "gamma": 0.0221, "vega": 0.3115, "theta": -0.0131, "rho": 0.3329, "theo": 8.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.700000166893}, {"option": "SLYV270617P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2051, "open_interest": 0.0, "volume": 0.0, "delta": -0.3991, "gamma": 0.0229, "vega": 0.3132, "theta": -0.0143, "rho": -0.2336, "theo": 5.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.049999833107}, {"option": "SLYV270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": 0.5769, "gamma": 0.0229, "vega": 0.3158, "theta": -0.0131, "rho": 0.3234, "theo": 7.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.200000166893}, {"option": "SLYV270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": -0.4222, "gamma": 0.0238, "vega": 0.3171, "theta": -0.0141, "rho": -0.2448, "theo": 5.6204, "change": 0.0, "open": 0.0, "high": 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": "SLYV270617C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": 0.5539, "gamma": 0.0235, "vega": 0.3191, "theta": -0.0131, "rho": 0.3131, "theo": 7.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999997615814}, {"option": "SLYV270617P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": -0.4464, "gamma": 0.0245, "vega": 0.3198, "theta": -0.014, "rho": -0.2551, "theo": 5.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "SLYV270617C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": 0.5302, "gamma": 0.024, "vega": 0.3215, "theta": -0.0132, "rho": 0.3016, "theo": 6.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "SLYV270617P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": -0.4713, "gamma": 0.0251, "vega": 0.3216, "theta": -0.0138, "rho": -0.2676, "theo": 6.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SLYV270617C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": 0.5061, "gamma": 0.0244, "vega": 0.3227, "theta": -0.0132, "rho": 0.2892, "theo": 5.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.62499982118607}, {"option": "SLYV270617P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1931, "open_interest": 0.0, "volume": 0.0, "delta": -0.4966, "gamma": 0.0255, "vega": 0.3223, "theta": -0.0136, "rho": -0.2783, "theo": 6.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "SLYV270617C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2087, "open_interest": 0.0, "volume": 0.0, "delta": 0.482, "gamma": 0.0245, "vega": 0.3228, "theta": -0.0132, "rho": 0.2768, "theo": 5.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999979734421}, {"option": "SLYV270617P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1927, "open_interest": 0.0, "volume": 0.0, "delta": -0.5219, "gamma": 0.0257, "vega": 0.3213, "theta": -0.0135, "rho": -0.289, "theo": 7.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "SLYV270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": 0.4583, "gamma": 0.0245, "vega": 0.3217, "theta": -0.0132, "rho": 0.264, "theo": 5.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499980330467}, {"option": "SLYV270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.5468, "gamma": 0.0257, "vega": 0.3193, "theta": -0.0133, "rho": -0.3001, "theo": 7.9962, "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": 8.95000004768372}, {"option": "SLYV270617C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2037, "open_interest": 0.0, "volume": 0.0, "delta": 0.4354, "gamma": 0.0242, "vega": 0.3196, "theta": -0.0132, "rho": 0.2513, "theo": 4.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000001192093}, {"option": "SLYV270617P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.5709, "gamma": 0.0255, "vega": 0.3165, "theta": -0.0131, "rho": -0.3076, "theo": 8.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}], "symbol": "SLYV", "security_type": "stock", "exchange_id": 3, "current_price": 107.25, "price_change": 2.89, "price_change_percent": 2.7826, "bid": 104.39, "ask": 108.35, "bid_size": 2400, "ask_size": 2400, "open": 105.11, "high": 107.285, "low": 105.11, "close": 106.75, "prev_day_close": 103.86, "volume": 131498, "iv30": 19.599, "iv30_change": -1.266, "iv30_change_percent": -6.0676, "seqno": 10402925688, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "SLYV"}