{"timestamp": "2026-11-09 23:25:57", "data": {"options": [{"option": "SN261120C00110000", "bid": 118.5, "bid_size": 7.0, "ask": 121.8, "ask_size": 10.0, "iv": 2.2229, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 119.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.4, "last_trade_time": "2026-11-04T09:40:36", "percent_change": 0.0, "prev_day_close": 113.799999237061}, {"option": "SN261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.4871, "open_interest": 1480.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T10:03:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SN261120C00115000", "bid": 113.7, "bid_size": 7.0, "ask": 116.8, "ask_size": 7.0, "iv": 2.1536, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 114.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.899997711182}, {"option": "SN261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.7631, "open_interest": 13.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T15:09:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SN261120C00120000", "bid": 108.7, "bid_size": 7.0, "ask": 111.8, "ask_size": 7.0, "iv": 2.034, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.1, "last_trade_time": "2026-11-05T09:43:13", "percent_change": 0.0, "prev_day_close": 103.899997711182}, {"option": "SN261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 9.0, "iv": 2.0588, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T10:51:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SN261120C00125000", "bid": 103.7, "bid_size": 5.0, "ask": 106.8, "ask_size": 9.0, "iv": 1.9191, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.0, "last_trade_time": "2026-11-04T15:58:47", "percent_change": 0.0, "prev_day_close": 98.9499969482422}, {"option": "SN261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 2.0, "iv": 1.955, "open_interest": 2.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-19T13:59:23", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SN261120C00130000", "bid": 98.5, "bid_size": 5.0, "ask": 101.8, "ask_size": 9.0, "iv": 1.762, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.1, "last_trade_time": "2026-11-05T09:43:13", "percent_change": 0.0, "prev_day_close": 93.9499969482422}, {"option": "SN261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.2514, "open_interest": 297.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:51:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SN261120C00135000", "bid": 93.9, "bid_size": 6.0, "ask": 96.8, "ask_size": 8.0, "iv": 1.7424, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.3, "last_trade_time": "2026-11-04T15:57:54", "percent_change": 0.0, "prev_day_close": 88.9499969482422}, {"option": "SN261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.3872, "open_interest": 117.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0029, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:17:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SN261120C00140000", "bid": 89.0, "bid_size": 6.0, "ask": 91.8, "ask_size": 27.0, "iv": 1.6558, "open_interest": 35.0, "volume": 31.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 89.575, "change": 4.55, "open": 87.14, "high": 88.5, "low": 87.14, "tick": "up", "last_trade_price": 88.5, "last_trade_time": "2026-11-09T09:33:26", "percent_change": 5.4199, "prev_day_close": 83.9499969482422}, {"option": "SN261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 142.0, "iv": 1.5312, "open_interest": 12.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0012, "theta": -0.004, "rho": -0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T11:02:36", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SN261120C00145000", "bid": 83.9, "bid_size": 9.0, "ask": 86.8, "ask_size": 12.0, "iv": 1.5359, "open_interest": 6.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0012, "theo": 84.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.3, "last_trade_time": "2026-11-06T10:12:51", "percent_change": 0.0, "prev_day_close": 78.9499969482422}, {"option": "SN261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 177.0, "iv": 1.3231, "open_interest": 24.0, "volume": 6.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0054, "rho": -0.0001, "theo": 0.0126, "change": -0.515, "open": 0.01, "high": 0.36, "low": 0.01, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T13:08:37", "percent_change": -58.8571, "prev_day_close": 0.875}, {"option": "SN261120C00150000", "bid": 78.9, "bid_size": 7.0, "ask": 81.9, "ask_size": 28.0, "iv": 1.4542, "open_interest": 45.0, "volume": 30.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": 0.0052, "theo": 79.5774, "change": 3.24, "open": 77.19, "high": 77.19, "low": 77.19, "tick": "up", "last_trade_price": 77.19, "last_trade_time": "2026-11-09T09:30:09", "percent_change": 4.38134, "prev_day_close": 73.9499969482422}, {"option": "SN261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 191.0, "iv": 1.3441, "open_interest": 23.0, "volume": 5.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0075, "rho": -0.0001, "theo": 0.0181, "change": -0.085, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T13:08:37", "percent_change": -17.8947, "prev_day_close": 0.474999994039536}, {"option": "SN261120C00155000", "bid": 74.0, "bid_size": 6.0, "ask": 76.9, "ask_size": 25.0, "iv": 1.3732, "open_interest": 58.0, "volume": 1.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0032, "rho": 0.0069, "theo": 74.5821, "change": 3.12, "open": 72.12, "high": 72.12, "low": 72.12, "tick": "up", "last_trade_price": 72.12, "last_trade_time": "2026-11-09T09:30:10", "percent_change": 4.52174, "prev_day_close": 69.0}, {"option": "SN261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 154.0, "iv": 1.1661, "open_interest": 363.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0102, "rho": -0.0002, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T10:51:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SN261120C00160000", "bid": 68.9, "bid_size": 8.0, "ask": 71.9, "ask_size": 24.0, "iv": 1.2641, "open_interest": 61.0, "volume": 3.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0076, "rho": 0.0114, "theo": 69.5916, "change": 1.53, "open": 67.17, "high": 67.17, "low": 65.58, "tick": "down", "last_trade_price": 65.58, "last_trade_time": "2026-11-09T10:18:51", "percent_change": 2.38876, "prev_day_close": 64.0500011444092}, {"option": "SN261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 140.0, "iv": 1.0314, "open_interest": 356.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0004, "vega": 0.0046, "theta": -0.014, "rho": -0.0003, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T09:54:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SN261120C00165000", "bid": 63.7, "bid_size": 9.0, "ask": 66.9, "ask_size": 16.0, "iv": 1.1436, "open_interest": 8.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0006, "vega": 0.0057, "theta": -0.0136, "rho": 0.0169, "theo": 64.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.2, "last_trade_time": "2026-11-04T10:44:44", "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "SN261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 123.0, "iv": 0.9403, "open_interest": 92.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0005, "vega": 0.0065, "theta": -0.0193, "rho": -0.0005, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T13:36:01", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SN261120C00170000", "bid": 58.9, "bid_size": 8.0, "ask": 61.9, "ask_size": 17.0, "iv": 1.0832, "open_interest": 7.0, "volume": 2.0, "delta": 0.9919, "gamma": 0.0008, "vega": 0.0086, "theta": -0.0214, "rho": 0.022, "theo": 59.6323, "change": 1.63, "open": 55.73, "high": 55.73, "low": 55.73, "tick": "up", "last_trade_price": 55.73, "last_trade_time": "2026-11-09T10:18:51", "percent_change": 3.01294, "prev_day_close": 54.1000003814697}, {"option": "SN261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 136.0, "iv": 0.8659, "open_interest": 560.0, "volume": 25.0, "delta": -0.0083, "gamma": 0.0008, "vega": 0.0091, "theta": -0.0264, "rho": -0.0007, "theo": 0.081, "change": -0.625, "open": 0.12, "high": 0.15, "low": 0.12, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:16:03", "percent_change": -80.6452, "prev_day_close": 0.774999976158142}, {"option": "SN261120C00175000", "bid": 54.0, "bid_size": 6.0, "ask": 56.9, "ask_size": 17.0, "iv": 1.0079, "open_interest": 6.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0012, "vega": 0.0122, "theta": -0.0314, "rho": 0.026, "theo": 54.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.3, "last_trade_time": "2026-11-04T09:40:35", "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "SN261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 123.0, "iv": 0.766, "open_interest": 529.0, "volume": 10.0, "delta": -0.0122, "gamma": 0.0011, "vega": 0.0127, "theta": -0.0361, "rho": -0.001, "theo": 0.1194, "change": -0.3, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:15:46", "percent_change": -60.0, "prev_day_close": 0.499999994412065}, {"option": "SN261120C00180000", "bid": 49.0, "bid_size": 7.0, "ask": 51.8, "ask_size": 19.0, "iv": 0.9099, "open_interest": 44.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0016, "vega": 0.0172, "theta": -0.0448, "rho": 0.0298, "theo": 49.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.58, "last_trade_time": "2026-11-05T10:17:44", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "SN261120P00180000", "bid": 0.05, "bid_size": 6.0, "ask": 0.25, "ask_size": 26.0, "iv": 0.6671, "open_interest": 2097.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0016, "vega": 0.0176, "theta": -0.0491, "rho": -0.0014, "theo": 0.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T12:46:32", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SN261120C00185000", "bid": 44.1, "bid_size": 8.0, "ask": 47.1, "ask_size": 23.0, "iv": 0.8671, "open_interest": 111.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0023, "vega": 0.024, "theta": -0.0625, "rho": 0.033, "theo": 44.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-10-27T10:48:25", "percent_change": 0.0, "prev_day_close": 39.4499988555908}, {"option": "SN261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 152.0, "iv": 0.6404, "open_interest": 538.0, "volume": 1.0, "delta": -0.0262, "gamma": 0.0023, "vega": 0.0244, "theta": -0.0664, "rho": -0.0021, "theo": 0.2626, "change": 0.14, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T09:30:11", "percent_change": 40.0, "prev_day_close": 0.350000008940697}, {"option": "SN261120C00190000", "bid": 38.7, "bid_size": 25.0, "ask": 42.2, "ask_size": 22.0, "iv": 0.7526, "open_interest": 337.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0033, "vega": 0.0331, "theta": -0.0854, "rho": 0.037, "theo": 39.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.32, "last_trade_time": "2026-11-04T11:27:13", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "SN261120P00190000", "bid": 0.15, "bid_size": 1354.0, "ask": 0.65, "ask_size": 58.0, "iv": 0.6343, "open_interest": 2240.0, "volume": 6202.0, "delta": -0.0383, "gamma": 0.0033, "vega": 0.0334, "theta": -0.089, "rho": -0.0031, "theo": 0.3915, "change": -0.45, "open": 0.69, "high": 0.69, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:41:21", "percent_change": -69.2308, "prev_day_close": 0.650000005960464}, {"option": "SN261120C00195000", "bid": 34.4, "bid_size": 7.0, "ask": 37.4, "ask_size": 9.0, "iv": 0.7444, "open_interest": 405.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0046, "vega": 0.0449, "theta": -0.1145, "rho": 0.0406, "theo": 35.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T10:02:11", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "SN261120P00195000", "bid": 0.15, "bid_size": 7.0, "ask": 0.9, "ask_size": 20.0, "iv": 0.5938, "open_interest": 223.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0046, "vega": 0.0451, "theta": -0.1178, "rho": -0.0044, "theo": 0.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-06T14:07:57", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SN261120C00200000", "bid": 29.0, "bid_size": 27.0, "ask": 32.7, "ask_size": 22.0, "iv": 0.6492, "open_interest": 360.0, "volume": 29.0, "delta": 0.9187, "gamma": 0.0064, "vega": 0.0598, "theta": -0.1503, "rho": 0.044, "theo": 30.436, "change": 6.9, "open": 27.0, "high": 32.65, "low": 27.0, "tick": "up", "last_trade_price": 32.65, "last_trade_time": "2026-11-09T15:08:54", "percent_change": 26.7961, "prev_day_close": 25.75}, {"option": "SN261120P00200000", "bid": 0.3, "bid_size": 10.0, "ask": 1.5, "ask_size": 33.0, "iv": 0.5895, "open_interest": 2702.0, "volume": 3.0, "delta": -0.0806, "gamma": 0.0064, "vega": 0.0599, "theta": -0.1533, "rho": -0.0064, "theo": 0.8734, "change": -0.905, "open": 1.23, "high": 1.23, "low": 0.7, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T15:29:00", "percent_change": -50.9859, "prev_day_close": 1.77499997615814}, {"option": "SN261120C00210000", "bid": 20.7, "bid_size": 7.0, "ask": 23.8, "ask_size": 8.0, "iv": 0.6179, "open_interest": 232.0, "volume": 23.0, "delta": 0.8369, "gamma": 0.0113, "vega": 0.0982, "theta": -0.2391, "rho": 0.0473, "theo": 21.4971, "change": 5.75, "open": 21.4, "high": 23.55, "low": 18.19, "tick": "up", "last_trade_price": 23.55, "last_trade_time": "2026-11-09T15:08:54", "percent_change": 32.3034, "prev_day_close": 17.7999992370605}, {"option": "SN261120P00210000", "bid": 0.35, "bid_size": 15.0, "ask": 2.35, "ask_size": 21.0, "iv": 0.4824, "open_interest": 93.0, "volume": 4.0, "delta": -0.1621, "gamma": 0.0112, "vega": 0.0982, "theta": -0.2411, "rho": -0.0128, "theo": 1.9229, "change": -1.7, "open": 2.67, "high": 2.67, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T13:56:38", "percent_change": -45.9459, "prev_day_close": 3.69999992847443}, {"option": "SN261120C00220000", "bid": 12.9, "bid_size": 10.0, "ask": 16.0, "ask_size": 15.0, "iv": 0.5684, "open_interest": 977.0, "volume": 20.0, "delta": 0.6983, "gamma": 0.017, "vega": 0.139, "theta": -0.3266, "rho": 0.0444, "theo": 13.6618, "change": 4.15, "open": 11.99, "high": 15.95, "low": 11.99, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-11-09T15:47:38", "percent_change": 37.0536, "prev_day_close": 11.2000002861023}, {"option": "SN261120P00220000", "bid": 2.1, "bid_size": 17.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.4738, "open_interest": 41.0, "volume": 23.0, "delta": -0.3006, "gamma": 0.017, "vega": 0.1389, "theta": -0.3276, "rho": -0.023, "theo": 4.0763, "change": -3.63, "open": 4.97, "high": 5.5, "low": 3.67, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-11-09T15:29:00", "percent_change": -49.726, "prev_day_close": 7.30000019073486}, {"option": "SN261120C00230000", "bid": 6.8, "bid_size": 8.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.528, "open_interest": 1201.0, "volume": 21.0, "delta": 0.5085, "gamma": 0.0203, "vega": 0.159, "theta": -0.3609, "rho": 0.0352, "theo": 7.5926, "change": 3.0, "open": 6.6, "high": 9.1, "low": 5.9, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T15:14:27", "percent_change": 49.1803, "prev_day_close": 6.10000014305115}, {"option": "SN261120P00230000", "bid": 5.8, "bid_size": 37.0, "ask": 8.9, "ask_size": 102.0, "iv": 0.4491, "open_interest": 157.0, "volume": 12.0, "delta": -0.4905, "gamma": 0.0203, "vega": 0.159, "theta": -0.3611, "rho": -0.0357, "theo": 7.9957, "change": -4.56, "open": 8.9, "high": 8.9, "low": 7.49, "tick": "down", "last_trade_price": 7.49, "last_trade_time": "2026-11-09T14:43:56", "percent_change": -37.8423, "prev_day_close": 12.0500001907349}, {"option": "SN261120C00240000", "bid": 2.4, "bid_size": 32.0, "ask": 5.1, "ask_size": 199.0, "iv": 0.4848, "open_interest": 1535.0, "volume": 2.0, "delta": 0.3128, "gamma": 0.0184, "vega": 0.1414, "theta": -0.3108, "rho": 0.0228, "theo": 3.662, "change": 0.525, "open": 3.65, "high": 3.65, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:03:32", "percent_change": 17.0732, "prev_day_close": 3.07499992847443}, {"option": "SN261120P00240000", "bid": 12.0, "bid_size": 68.0, "ask": 14.9, "ask_size": 36.0, "iv": 0.435, "open_interest": 150.0, "volume": 1.0, "delta": -0.6865, "gamma": 0.0185, "vega": 0.1413, "theta": -0.3101, "rho": -0.0467, "theo": 14.0551, "change": -5.91, "open": 13.19, "high": 13.19, "low": 13.19, "tick": "down", "last_trade_price": 13.19, "last_trade_time": "2026-11-09T14:43:56", "percent_change": -30.9424, "prev_day_close": 19.1000003814697}, {"option": "SN261120C00250000", "bid": 0.8, "bid_size": 9.0, "ask": 2.85, "ask_size": 19.0, "iv": 0.5027, "open_interest": 88.0, "volume": 8.0, "delta": 0.1642, "gamma": 0.0129, "vega": 0.0992, "theta": -0.2121, "rho": 0.0124, "theo": 1.5759, "change": 0.725, "open": 1.1, "high": 2.0, "low": 1.1, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:15:10", "percent_change": 56.8627, "prev_day_close": 1.27499997615814}, {"option": "SN261120P00250000", "bid": 19.7, "bid_size": 14.0, "ask": 22.6, "ask_size": 15.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.013, "vega": 0.099, "theta": -0.2104, "rho": -0.0523, "theo": 21.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2000007629395}, {"option": "SN261120C00260000", "bid": 0.1, "bid_size": 19.0, "ask": 1.05, "ask_size": 111.0, "iv": 0.4748, "open_interest": 163.0, "volume": 10.0, "delta": 0.077, "gamma": 0.0074, "vega": 0.0581, "theta": -0.1216, "rho": 0.0058, "theo": 0.6343, "change": -0.075, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:31:47", "percent_change": -13.0435, "prev_day_close": 0.574999988079071}, {"option": "SN261120P00260000", "bid": 28.8, "bid_size": 19.0, "ask": 31.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0075, "vega": 0.0578, "theta": -0.1194, "rho": -0.0514, "theo": 31.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-11-05T09:43:14", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "SN261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 106.0, "iv": 0.489, "open_interest": 247.0, "volume": 21.0, "delta": 0.0343, "gamma": 0.0038, "vega": 0.0307, "theta": -0.063, "rho": 0.0026, "theo": 0.2519, "change": -0.1, "open": 0.17, "high": 0.3, "low": 0.17, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:14:27", "percent_change": -25.0, "prev_day_close": 0.400000005960464}, {"option": "SN261120P00270000", "bid": 39.1, "bid_size": 21.0, "ask": 41.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 5.0, "delta": -0.9663, "gamma": 0.0039, "vega": 0.03, "theta": -0.0603, "rho": -0.0424, "theo": 40.6345, "change": -6.2, "open": 40.15, "high": 40.15, "low": 40.15, "tick": "down", "last_trade_price": 40.15, "last_trade_time": "2026-11-09T15:55:36", "percent_change": -13.3765, "prev_day_close": 46.3499984741211}, {"option": "SN261218C00055000", "bid": 172.9, "bid_size": 2.0, "ask": 177.2, "ask_size": 1.0, "iv": 1.7582, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0614, "theo": 174.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.849998474121}, {"option": "SN261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 2.274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 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": "SN261218C00060000", "bid": 167.9, "bid_size": 3.0, "ask": 172.1, "ask_size": 1.0, "iv": 1.4961, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0669, "theo": 169.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.049995422363}, {"option": "SN261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 2.1406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.001, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 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": "SN261218C00065000", "bid": 163.1, "bid_size": 3.0, "ask": 167.2, "ask_size": 3.0, "iv": 1.6226, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0725, "theo": 164.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.4, "last_trade_time": "2026-08-05T09:31:30", "percent_change": 0.0, "prev_day_close": 159.099998474121}, {"option": "SN261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 2.0186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0012, "rho": -0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 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": "SN261218C00070000", "bid": 158.0, "bid_size": 2.0, "ask": 162.3, "ask_size": 1.0, "iv": 1.4324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0781, "theo": 160.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.0}, {"option": "SN261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 1.9064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0014, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 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": "SN261218C00075000", "bid": 153.0, "bid_size": 3.0, "ask": 157.3, "ask_size": 1.0, "iv": 1.3881, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0836, "theo": 155.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.36, "last_trade_time": "2026-07-21T13:40:12", "percent_change": 0.0, "prev_day_close": 148.950004577637}, {"option": "SN261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 1.8024, "open_interest": 14.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.0017, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-10T13:45:45", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SN261218C00080000", "bid": 148.1, "bid_size": 2.0, "ask": 152.3, "ask_size": 2.0, "iv": 1.3408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.0892, "theo": 150.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.150001525879}, {"option": "SN261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 2.0, "iv": 1.7144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0017, "theta": -0.0021, "rho": -0.0002, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 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": "SN261218C00085000", "bid": 143.2, "bid_size": 2.0, "ask": 147.3, "ask_size": 2.0, "iv": 1.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.0947, "theo": 145.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.199996948242}, {"option": "SN261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 2.0, "iv": 1.6233, "open_interest": 2.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0021, "theta": -0.0025, "rho": -0.0002, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-08-27T11:55:57", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SN261218C00090000", "bid": 138.1, "bid_size": 2.0, "ask": 142.4, "ask_size": 1.0, "iv": 1.1417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.1002, "theo": 140.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.099998474121}, {"option": "SN261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 2.0, "iv": 1.5375, "open_interest": 1.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0026, "theta": -0.003, "rho": -0.0003, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-16T09:34:07", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SN261218C00095000", "bid": 133.1, "bid_size": 2.0, "ask": 137.4, "ask_size": 1.0, "iv": 1.1087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.1057, "theo": 135.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.049999237061}, {"option": "SN261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 22.0, "iv": 1.4566, "open_interest": 6.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0037, "rho": -0.0004, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-14T13:25:27", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SN261218C00097500", "bid": 130.6, "bid_size": 3.0, "ask": 134.9, "ask_size": 2.0, "iv": 1.0643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0037, "theta": 0.0, "rho": 0.1085, "theo": 132.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.749996185303}, {"option": "SN261218P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 22.0, "iv": 1.4178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0037, "theta": -0.004, "rho": -0.0004, "theo": 0.0308, "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": 0.824999988079071}, {"option": "SN261218C00100000", "bid": 128.2, "bid_size": 3.0, "ask": 132.4, "ask_size": 3.0, "iv": 1.0723, "open_interest": 3.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0041, "theta": 0.0, "rho": 0.1112, "theo": 130.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.45, "last_trade_time": "2026-11-02T15:34:44", "percent_change": 0.0, "prev_day_close": 124.25}, {"option": "SN261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 33.0, "iv": 1.3799, "open_interest": 5.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0044, "rho": -0.0004, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-08-20T12:46:09", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SN261218C00105000", "bid": 123.7, "bid_size": 6.0, "ask": 127.2, "ask_size": 6.0, "iv": 1.099, "open_interest": 1.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0051, "theta": 0.0, "rho": 0.1167, "theo": 125.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.9, "last_trade_time": "2026-08-21T09:30:27", "percent_change": 0.0, "prev_day_close": 119.299999237061}, {"option": "SN261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 75.0, "iv": 1.1517, "open_interest": 6.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0053, "rho": -0.0006, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T11:04:55", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SN261218C00110000", "bid": 118.8, "bid_size": 6.0, "ask": 122.2, "ask_size": 6.0, "iv": 1.0521, "open_interest": 2.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0063, "theta": 0.0, "rho": 0.1221, "theo": 120.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.48, "last_trade_time": "2026-08-21T10:35:26", "percent_change": 0.0, "prev_day_close": 114.150001525879}, {"option": "SN261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 46.0, "iv": 1.0284, "open_interest": 3.0, "volume": 1.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0064, "rho": -0.0007, "theo": 0.0535, "change": -0.135, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T12:04:23", "percent_change": -23.4783, "prev_day_close": 0.574999988079071}, {"option": "SN261218C00115000", "bid": 114.1, "bid_size": 6.0, "ask": 117.3, "ask_size": 6.0, "iv": 1.066, "open_interest": 2.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0078, "theta": 0.0, "rho": 0.1275, "theo": 115.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.87, "last_trade_time": "2026-08-21T10:34:18", "percent_change": 0.0, "prev_day_close": 109.349998474121}, {"option": "SN261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 44.0, "iv": 0.9718, "open_interest": 4.0, "volume": 1.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0078, "theta": -0.0076, "rho": -0.0009, "theo": 0.0668, "change": -0.42, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T12:02:33", "percent_change": -46.6667, "prev_day_close": 0.899999976158142}, {"option": "SN261218C00120000", "bid": 108.9, "bid_size": 6.0, "ask": 112.3, "ask_size": 6.0, "iv": 0.9604, "open_interest": 4.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0096, "theta": 0.0, "rho": 0.1328, "theo": 110.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.4, "last_trade_time": "2026-11-04T09:33:03", "percent_change": 0.0, "prev_day_close": 104.299999237061}, {"option": "SN261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 78.0, "iv": 0.9628, "open_interest": 33.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0096, "theta": -0.0092, "rho": -0.0011, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SN261218C00125000", "bid": 103.3, "bid_size": 4.0, "ask": 107.6, "ask_size": 1.0, "iv": 0.8206, "open_interest": 2.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0003, "vega": 0.0118, "theta": -0.0006, "rho": 0.1381, "theo": 105.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.52, "last_trade_time": "2026-09-02T09:30:25", "percent_change": 0.0, "prev_day_close": 99.4500007629394}, {"option": "SN261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.918, "open_interest": 16.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.0119, "theta": -0.011, "rho": -0.0014, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SN261218C00130000", "bid": 98.9, "bid_size": 6.0, "ask": 102.4, "ask_size": 6.0, "iv": 0.8538, "open_interest": 7.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0003, "vega": 0.0146, "theta": -0.0032, "rho": 0.1433, "theo": 100.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.5, "last_trade_time": "2026-11-04T09:33:03", "percent_change": 0.0, "prev_day_close": 94.4500007629394}, {"option": "SN261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 80.0, "iv": 0.8652, "open_interest": 22.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0003, "vega": 0.0146, "theta": -0.0131, "rho": -0.0018, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-28T10:03:55", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SN261218C00135000", "bid": 94.5, "bid_size": 6.0, "ask": 97.4, "ask_size": 6.0, "iv": 0.884, "open_interest": 5.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0004, "vega": 0.018, "theta": -0.0063, "rho": 0.1484, "theo": 95.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.9, "last_trade_time": "2026-11-06T14:37:48", "percent_change": 0.0, "prev_day_close": 89.6000022888184}, {"option": "SN261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 63.0, "iv": 0.7873, "open_interest": 12.0, "volume": 2.0, "delta": -0.0088, "gamma": 0.0004, "vega": 0.018, "theta": -0.0157, "rho": -0.0023, "theo": 0.1651, "change": -0.17, "open": 0.35, "high": 0.35, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T12:04:23", "percent_change": -42.5, "prev_day_close": 0.400000000372529}, {"option": "SN261218C00140000", "bid": 89.3, "bid_size": 6.0, "ask": 92.5, "ask_size": 6.0, "iv": 0.8129, "open_interest": 4.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0006, "vega": 0.0221, "theta": -0.0098, "rho": 0.1533, "theo": 90.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.04, "last_trade_time": "2026-10-12T13:03:01", "percent_change": 0.0, "prev_day_close": 84.6499977111816}, {"option": "SN261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 89.0, "iv": 0.8854, "open_interest": 11.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0006, "vega": 0.0221, "theta": -0.0188, "rho": -0.0029, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T09:32:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SN261218C00145000", "bid": 83.6, "bid_size": 3.0, "ask": 87.8, "ask_size": 1.0, "iv": 0.6992, "open_interest": 11.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0007, "vega": 0.0271, "theta": -0.0139, "rho": 0.1581, "theo": 85.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-08-20T12:09:31", "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "SN261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.7321, "open_interest": 166.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0007, "vega": 0.0271, "theta": -0.0224, "rho": -0.0036, "theo": 0.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T14:24:00", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "SN261218C00150000", "bid": 78.6, "bid_size": 4.0, "ask": 82.9, "ask_size": 1.0, "iv": 0.6617, "open_interest": 12.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0009, "vega": 0.0331, "theta": -0.0186, "rho": 0.1627, "theo": 80.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-11-05T09:43:13", "percent_change": 0.0, "prev_day_close": 74.8499984741211}, {"option": "SN261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 38.0, "iv": 0.6979, "open_interest": 27.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0009, "vega": 0.0332, "theta": -0.0266, "rho": -0.0046, "theo": 0.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T14:25:58", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "SN261218C00155000", "bid": 74.3, "bid_size": 11.0, "ask": 77.8, "ask_size": 15.0, "iv": 0.6827, "open_interest": 14.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0011, "vega": 0.0404, "theta": -0.0241, "rho": 0.167, "theo": 75.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-09-22T10:09:00", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "SN261218P00155000", "bid": 0.05, "bid_size": 18.0, "ask": 1.95, "ask_size": 94.0, "iv": 0.7491, "open_interest": 53.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0011, "vega": 0.0405, "theta": -0.0317, "rho": -0.0058, "theo": 0.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:35:15", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "SN261218C00160000", "bid": 69.8, "bid_size": 13.0, "ask": 72.9, "ask_size": 11.0, "iv": 0.6831, "open_interest": 31.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0014, "vega": 0.0492, "theta": -0.0304, "rho": 0.1709, "theo": 70.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.8, "last_trade_time": "2026-11-04T10:45:27", "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "SN261218P00160000", "bid": 0.05, "bid_size": 20.0, "ask": 2.3, "ask_size": 81.0, "iv": 0.7233, "open_interest": 31.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0014, "vega": 0.0493, "theta": -0.0375, "rho": -0.0073, "theo": 0.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T11:35:15", "percent_change": 0.0, "prev_day_close": 1.30000000074506}, {"option": "SN261218C00165000", "bid": 64.9, "bid_size": 7.0, "ask": 68.1, "ask_size": 15.0, "iv": 0.6526, "open_interest": 7.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0017, "vega": 0.0596, "theta": -0.0377, "rho": 0.1744, "theo": 66.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.15, "last_trade_time": "2026-11-04T09:54:44", "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "SN261218P00165000", "bid": 0.05, "bid_size": 24.0, "ask": 0.95, "ask_size": 79.0, "iv": 0.5677, "open_interest": 280.0, "volume": 12.0, "delta": -0.036, "gamma": 0.0018, "vega": 0.06, "theta": -0.0444, "rho": -0.0093, "theo": 0.6743, "change": -0.375, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T13:30:00", "percent_change": -28.3019, "prev_day_close": 1.32499995268881}, {"option": "SN261218C00170000", "bid": 60.1, "bid_size": 8.0, "ask": 63.3, "ask_size": 16.0, "iv": 0.6262, "open_interest": 30.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0022, "vega": 0.072, "theta": -0.046, "rho": 0.1774, "theo": 61.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.2, "last_trade_time": "2026-11-05T09:33:24", "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "SN261218P00170000", "bid": 0.35, "bid_size": 22.0, "ask": 1.9, "ask_size": 94.0, "iv": 0.6177, "open_interest": 326.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0022, "vega": 0.0723, "theta": -0.0522, "rho": -0.0117, "theo": 0.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T15:37:34", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SN261218C00175000", "bid": 55.4, "bid_size": 12.0, "ask": 58.5, "ask_size": 15.0, "iv": 0.6022, "open_interest": 110.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0027, "vega": 0.0864, "theta": -0.0554, "rho": 0.1798, "theo": 56.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.1, "last_trade_time": "2026-11-04T10:45:27", "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "SN261218P00175000", "bid": 0.65, "bid_size": 6.0, "ask": 1.3, "ask_size": 16.0, "iv": 0.5519, "open_interest": 25.0, "volume": 12.0, "delta": -0.0572, "gamma": 0.0027, "vega": 0.0868, "theta": -0.0612, "rho": -0.0146, "theo": 1.0914, "change": -0.605, "open": 1.7, "high": 1.7, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T13:21:32", "percent_change": -35.0725, "prev_day_close": 1.72500005364418}, {"option": "SN261218C00180000", "bid": 51.1, "bid_size": 5.0, "ask": 53.8, "ask_size": 21.0, "iv": 0.5966, "open_interest": 273.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0033, "vega": 0.1031, "theta": -0.0659, "rho": 0.1813, "theo": 51.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-11-04T15:59:44", "percent_change": 0.0, "prev_day_close": 46.9499988555908}, {"option": "SN261218P00180000", "bid": 0.2, "bid_size": 40.0, "ask": 1.55, "ask_size": 26.0, "iv": 0.4939, "open_interest": 73.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0033, "vega": 0.1035, "theta": -0.0713, "rho": -0.0183, "theo": 1.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T15:45:11", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "SN261218C00185000", "bid": 46.1, "bid_size": 8.0, "ask": 49.2, "ask_size": 9.0, "iv": 0.5599, "open_interest": 48.0, "volume": 0.0, "delta": 0.911, "gamma": 0.004, "vega": 0.122, "theta": -0.0775, "rho": 0.1819, "theo": 47.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.73, "last_trade_time": "2026-11-05T10:56:45", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "SN261218P00185000", "bid": 0.45, "bid_size": 61.0, "ask": 2.0, "ask_size": 40.0, "iv": 0.4866, "open_interest": 37.0, "volume": 10.0, "delta": -0.0899, "gamma": 0.004, "vega": 0.1224, "theta": -0.0825, "rho": -0.0229, "theo": 1.7699, "change": -1.2, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T15:15:46", "percent_change": -43.6364, "prev_day_close": 2.75}, {"option": "SN261218C00190000", "bid": 41.9, "bid_size": 6.0, "ask": 44.8, "ask_size": 22.0, "iv": 0.5557, "open_interest": 31.0, "volume": 2.0, "delta": 0.8891, "gamma": 0.0048, "vega": 0.143, "theta": -0.0901, "rho": 0.1813, "theo": 42.8506, "change": 6.77, "open": 44.92, "high": 44.92, "low": 44.92, "tick": "up", "last_trade_price": 44.92, "last_trade_time": "2026-11-09T15:08:44", "percent_change": 17.7457, "prev_day_close": 38.1499996185303}, {"option": "SN261218P00190000", "bid": 0.8, "bid_size": 33.0, "ask": 2.4, "ask_size": 33.0, "iv": 0.4729, "open_interest": 67.0, "volume": 15.0, "delta": -0.1117, "gamma": 0.0048, "vega": 0.1435, "theta": -0.0946, "rho": -0.0282, "theo": 2.2481, "change": -1.25, "open": 2.34, "high": 2.41, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:44:28", "percent_change": -39.0625, "prev_day_close": 3.20000004768372}, {"option": "SN261218C00195000", "bid": 37.7, "bid_size": 6.0, "ask": 40.4, "ask_size": 14.0, "iv": 0.5425, "open_interest": 21.0, "volume": 1.0, "delta": 0.8627, "gamma": 0.0057, "vega": 0.166, "theta": -0.1034, "rho": 0.1794, "theo": 38.4813, "change": 5.5, "open": 39.4, "high": 39.4, "low": 39.4, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 16.2242, "prev_day_close": 33.9000015258789}, {"option": "SN261218P00195000", "bid": 2.5, "bid_size": 7.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.4979, "open_interest": 11.0, "volume": 26.0, "delta": -0.1383, "gamma": 0.0058, "vega": 0.1663, "theta": -0.1076, "rho": -0.0349, "theo": 2.8563, "change": -1.27, "open": 3.7, "high": 3.7, "low": 2.35, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-09T15:59:27", "percent_change": -31.358, "prev_day_close": 4.04999995231628}, {"option": "SN261218C00200000", "bid": 32.9, "bid_size": 21.0, "ask": 36.3, "ask_size": 17.0, "iv": 0.5148, "open_interest": 154.0, "volume": 3.0, "delta": 0.8313, "gamma": 0.0067, "vega": 0.1901, "theta": -0.117, "rho": 0.176, "theo": 34.2663, "change": 6.22, "open": 31.6, "high": 36.02, "low": 31.6, "tick": "up", "last_trade_price": 36.02, "last_trade_time": "2026-11-09T15:08:44", "percent_change": 20.8725, "prev_day_close": 29.8000001907349}, {"option": "SN261218P00200000", "bid": 3.2, "bid_size": 8.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.5146, "open_interest": 145.0, "volume": 15.0, "delta": -0.1699, "gamma": 0.0068, "vega": 0.1906, "theta": -0.1209, "rho": -0.0426, "theo": 3.6204, "change": -2.0, "open": 4.46, "high": 4.62, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:35:45", "percent_change": -37.7358, "prev_day_close": 5.29999995231628}, {"option": "SN261218C00210000", "bid": 25.9, "bid_size": 6.0, "ask": 28.8, "ask_size": 14.0, "iv": 0.5161, "open_interest": 81.0, "volume": 2.0, "delta": 0.7521, "gamma": 0.0088, "vega": 0.2382, "theta": -0.1433, "rho": 0.1644, "theo": 26.4273, "change": 2.84, "open": 23.05, "high": 25.64, "low": 23.05, "tick": "up", "last_trade_price": 25.64, "last_trade_time": "2026-11-09T13:49:14", "percent_change": 12.4561, "prev_day_close": 22.8000001907349}, {"option": "SN261218P00210000", "bid": 4.6, "bid_size": 40.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.4589, "open_interest": 113.0, "volume": 23.0, "delta": -0.2498, "gamma": 0.0089, "vega": 0.2389, "theta": -0.1466, "rho": -0.0616, "theo": 5.745, "change": -2.8, "open": 7.06, "high": 7.1, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:22:32", "percent_change": -34.5679, "prev_day_close": 8.10000014305115}, {"option": "SN261218C00220000", "bid": 19.0, "bid_size": 9.0, "ask": 22.0, "ask_size": 14.0, "iv": 0.4957, "open_interest": 99.0, "volume": 11.0, "delta": 0.6526, "gamma": 0.0106, "vega": 0.2778, "theta": -0.1637, "rho": 0.1462, "theo": 19.5926, "change": 2.41, "open": 20.0, "high": 20.0, "low": 17.7, "tick": "down", "last_trade_price": 19.16, "last_trade_time": "2026-11-09T14:03:26", "percent_change": 14.3881, "prev_day_close": 16.75}, {"option": "SN261218P00220000", "bid": 7.4, "bid_size": 44.0, "ask": 9.7, "ask_size": 32.0, "iv": 0.4512, "open_interest": 32.0, "volume": 83.0, "delta": -0.3504, "gamma": 0.0107, "vega": 0.2782, "theta": -0.1666, "rho": -0.0842, "theo": 8.8822, "change": -3.7, "open": 10.2, "high": 10.2, "low": 8.5, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T15:27:29", "percent_change": -30.3279, "prev_day_close": 12.2000002861023}, {"option": "SN261218C00230000", "bid": 13.2, "bid_size": 11.0, "ask": 15.9, "ask_size": 14.0, "iv": 0.4727, "open_interest": 157.0, "volume": 29.0, "delta": 0.5399, "gamma": 0.0116, "vega": 0.2982, "theta": -0.1732, "rho": 0.1234, "theo": 13.9842, "change": 3.29, "open": 13.44, "high": 15.6, "low": 13.44, "tick": "down", "last_trade_price": 15.49, "last_trade_time": "2026-11-09T15:33:04", "percent_change": 26.9672, "prev_day_close": 12.2000002861023}, {"option": "SN261218P00230000", "bid": 11.7, "bid_size": 17.0, "ask": 14.8, "ask_size": 34.0, "iv": 0.4538, "open_interest": 3.0, "volume": 6.0, "delta": -0.4648, "gamma": 0.0118, "vega": 0.298, "theta": -0.1758, "rho": -0.1083, "theo": 13.2466, "change": -4.6, "open": 14.8, "high": 14.8, "low": 12.45, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-11-09T15:08:17", "percent_change": -26.9795, "prev_day_close": 17.0500001907349}, {"option": "SN261218C00240000", "bid": 8.8, "bid_size": 19.0, "ask": 11.6, "ask_size": 23.0, "iv": 0.4683, "open_interest": 488.0, "volume": 8.0, "delta": 0.4254, "gamma": 0.0116, "vega": 0.2945, "theta": -0.1696, "rho": 0.0986, "theo": 9.6424, "change": 2.35, "open": 9.9, "high": 10.6, "low": 8.4, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-09T15:32:43", "percent_change": 28.4848, "prev_day_close": 8.25}, {"option": "SN261218P00240000", "bid": 17.3, "bid_size": 27.0, "ask": 20.2, "ask_size": 28.0, "iv": 0.4432, "open_interest": 2.0, "volume": 1.0, "delta": -0.5816, "gamma": 0.0118, "vega": 0.2922, "theta": -0.1719, "rho": -0.129, "theo": 18.9278, "change": -5.6, "open": 17.6, "high": 17.6, "low": 17.6, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-09T15:08:17", "percent_change": -24.1379, "prev_day_close": 23.1999998092651}, {"option": "SN261218C00250000", "bid": 4.8, "bid_size": 150.0, "ask": 7.7, "ask_size": 42.0, "iv": 0.4405, "open_interest": 52.0, "volume": 0.0, "delta": 0.3213, "gamma": 0.0106, "vega": 0.2694, "theta": -0.1547, "rho": 0.0752, "theo": 6.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-11-06T12:38:00", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SN261218P00250000", "bid": 24.1, "bid_size": 24.0, "ask": 27.1, "ask_size": 39.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0108, "vega": 0.265, "theta": -0.1569, "rho": -0.1433, "theo": 25.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "SN261218C00260000", "bid": 2.85, "bid_size": 125.0, "ask": 5.8, "ask_size": 37.0, "iv": 0.4537, "open_interest": 55.0, "volume": 4.0, "delta": 0.2349, "gamma": 0.009, "vega": 0.2313, "theta": -0.1332, "rho": 0.0553, "theo": 4.3049, "change": 0.555, "open": 3.2, "high": 3.73, "low": 3.2, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-11-09T12:48:59", "percent_change": 17.4803, "prev_day_close": 3.17499995231628}, {"option": "SN261218P00260000", "bid": 31.6, "bid_size": 9.0, "ask": 34.7, "ask_size": 25.0, "iv": 0.4286, "open_interest": 4.0, "volume": 0.0, "delta": -0.7771, "gamma": 0.0093, "vega": 0.222, "theta": -0.1353, "rho": -0.1465, "theo": 33.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.4, "last_trade_time": "2026-11-04T09:40:35", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "SN261218C00270000", "bid": 1.4, "bid_size": 110.0, "ask": 4.1, "ask_size": 43.0, "iv": 0.4539, "open_interest": 34.0, "volume": 2.0, "delta": 0.1682, "gamma": 0.0072, "vega": 0.1897, "theta": -0.1099, "rho": 0.0398, "theo": 2.8445, "change": 0.56, "open": 2.6, "high": 2.6, "low": 2.51, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-11-09T12:48:59", "percent_change": 28.7179, "prev_day_close": 1.95000004768372}, {"option": "SN261218P00270000", "bid": 40.1, "bid_size": 18.0, "ask": 43.0, "ask_size": 11.0, "iv": 0.4132, "open_interest": 1.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.0076, "vega": 0.1773, "theta": -0.1116, "rho": -0.1402, "theo": 42.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.7, "last_trade_time": "2026-11-04T09:37:38", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "SN261218C00280000", "bid": 0.7, "bid_size": 43.0, "ask": 2.8, "ask_size": 37.0, "iv": 0.4576, "open_interest": 19.0, "volume": 0.0, "delta": 0.1191, "gamma": 0.0056, "vega": 0.1504, "theta": -0.0879, "rho": 0.0282, "theo": 1.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T13:49:11", "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "SN261218P00280000", "bid": 49.3, "bid_size": 19.0, "ask": 52.2, "ask_size": 8.0, "iv": 0.4048, "open_interest": 1.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0061, "vega": 0.1315, "theta": -0.0896, "rho": -0.1272, "theo": 51.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.2, "last_trade_time": "2026-11-04T09:40:35", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "SN261218C00290000", "bid": 0.1, "bid_size": 6.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.417, "open_interest": 4.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0043, "vega": 0.1165, "theta": -0.0689, "rho": 0.0198, "theo": 1.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T14:47:45", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "SN261218P00290000", "bid": 58.7, "bid_size": 11.0, "ask": 62.2, "ask_size": 10.0, "iv": 0.3998, "open_interest": 10.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0048, "vega": 0.0916, "theta": -0.0713, "rho": -0.1053, "theo": 60.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.1, "last_trade_time": "2026-11-04T09:40:35", "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "SN270115C00042500", "bid": 185.6, "bid_size": 2.0, "ask": 189.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0807, "theo": 187.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.599998474121}, {"option": "SN270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 2.047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 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": "SN270115C00045000", "bid": 183.1, "bid_size": 2.0, "ask": 187.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0854, "theo": 185.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.099998474121}, {"option": "SN270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 1.9783, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-02-12T13:08:13", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SN270115C00047500", "bid": 180.6, "bid_size": 3.0, "ask": 184.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0902, "theo": 182.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2025-11-05T11:37:23", "percent_change": 0.0, "prev_day_close": 176.549995422363}, {"option": "SN270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 1.9136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 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": "SN270115C00050000", "bid": 178.1, "bid_size": 4.0, "ask": 182.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0949, "theo": 180.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.14, "last_trade_time": "2026-04-08T10:13:01", "percent_change": 0.0, "prev_day_close": 174.25}, {"option": "SN270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 1.8527, "open_interest": 11.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2025-12-31T12:22:08", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SN270115C00055000", "bid": 173.2, "bid_size": 3.0, "ask": 177.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1044, "theo": 175.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2025-09-25T12:11:59", "percent_change": 0.0, "prev_day_close": 169.199996948242}, {"option": "SN270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 1.7402, "open_interest": 21.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-14T11:32:06", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SN270115C00060000", "bid": 168.3, "bid_size": 3.0, "ask": 172.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.1139, "theo": 170.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.7, "last_trade_time": "2026-11-04T09:40:36", "percent_change": 0.0, "prev_day_close": 164.349998474121}, {"option": "SN270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 2.0, "iv": 1.6467, "open_interest": 13.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": -0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-05T12:54:52", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SN270115C00065000", "bid": 163.5, "bid_size": 3.0, "ask": 167.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1234, "theo": 165.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.9, "last_trade_time": "2026-11-05T09:43:15", "percent_change": 0.0, "prev_day_close": 159.300003051758}, {"option": "SN270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 2.0, "iv": 1.5532, "open_interest": 5.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0005, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-11T14:10:17", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SN270115C00070000", "bid": 158.3, "bid_size": 4.0, "ask": 162.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1328, "theo": 160.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.8, "last_trade_time": "2026-11-04T09:40:35", "percent_change": 0.0, "prev_day_close": 154.400001525879}, {"option": "SN270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 2.0, "iv": 1.4674, "open_interest": 71.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0006, "rho": -0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-28T10:21:11", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SN270115C00075000", "bid": 153.4, "bid_size": 2.0, "ask": 157.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.1423, "theo": 155.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.400001525879}, {"option": "SN270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 2.0, "iv": 1.3877, "open_interest": 14.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.0008, "rho": -0.0002, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SN270115C00077500", "bid": 150.9, "bid_size": 2.0, "ask": 154.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.147, "theo": 153.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.849998474121}, {"option": "SN270115P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 2.0, "iv": 1.3499, "open_interest": 4.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0017, "theta": -0.001, "rho": -0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SN270115C00080000", "bid": 148.4, "bid_size": 4.0, "ask": 152.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1517, "theo": 150.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.92, "last_trade_time": "2026-08-03T13:20:31", "percent_change": 0.0, "prev_day_close": 144.549995422363}, {"option": "SN270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 2.0, "iv": 1.3134, "open_interest": 10.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.002, "theta": -0.0011, "rho": -0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-28T10:49:53", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SN270115C00082500", "bid": 146.2, "bid_size": 2.0, "ask": 150.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.1564, "theo": 148.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.049995422363}, {"option": "SN270115P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 2.0, "iv": 1.278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0023, "theta": -0.0012, "rho": -0.0003, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SN270115C00085000", "bid": 143.5, "bid_size": 3.0, "ask": 147.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.1611, "theo": 145.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.5, "last_trade_time": "2026-08-03T09:33:00", "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "SN270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 2.0, "iv": 1.2502, "open_interest": 11.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0026, "theta": -0.0014, "rho": -0.0003, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-27T11:55:57", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SN270115C00087500", "bid": 141.0, "bid_size": 2.0, "ask": 145.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.1658, "theo": 143.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.950004577637}, {"option": "SN270115P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 2.0, "iv": 1.2168, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.003, "theta": -0.0016, "rho": -0.0004, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-09-21T11:36:53", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SN270115C00090000", "bid": 138.5, "bid_size": 4.0, "ask": 142.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.1705, "theo": 140.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.72, "last_trade_time": "2026-09-14T13:03:38", "percent_change": 0.0, "prev_day_close": 134.650001525879}, {"option": "SN270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 24.0, "iv": 1.1845, "open_interest": 27.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0035, "theta": -0.0018, "rho": -0.0005, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T12:56:26", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SN270115C00092500", "bid": 136.2, "bid_size": 3.0, "ask": 140.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.004, "theta": 0.0, "rho": 0.1751, "theo": 138.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.3, "last_trade_time": "2026-11-04T09:33:03", "percent_change": 0.0, "prev_day_close": 132.150001525879}, {"option": "SN270115P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 24.0, "iv": 1.153, "open_interest": 1.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.004, "theta": -0.0021, "rho": -0.0005, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-03-09T09:41:20", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SN270115C00095000", "bid": 133.6, "bid_size": 2.0, "ask": 137.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 228.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.1798, "theo": 135.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.89, "last_trade_time": "2026-09-14T13:03:38", "percent_change": 0.0, "prev_day_close": 129.549999237061}, {"option": "SN270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 26.0, "iv": 1.1224, "open_interest": 5.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0023, "rho": -0.0006, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-21T10:21:20", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SN270115C00097500", "bid": 131.1, "bid_size": 4.0, "ask": 135.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0053, "theta": 0.0, "rho": 0.1844, "theo": 133.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.83, "last_trade_time": "2026-10-30T15:16:55", "percent_change": 0.0, "prev_day_close": 127.100002288818}, {"option": "SN270115P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.9592, "open_interest": 4.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0026, "rho": -0.0007, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:44:32", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SN270115C00100000", "bid": 129.0, "bid_size": 5.0, "ask": 132.7, "ask_size": 9.0, "iv": 0.7808, "open_interest": 88.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.006, "theta": 0.0, "rho": 0.1891, "theo": 130.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.86, "last_trade_time": "2026-11-06T09:49:41", "percent_change": 0.0, "prev_day_close": 124.700000762939}, {"option": "SN270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 86.0, "iv": 0.9333, "open_interest": 77.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.006, "theta": -0.003, "rho": -0.0008, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T09:32:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SN270115C00105000", "bid": 124.4, "bid_size": 6.0, "ask": 127.7, "ask_size": 5.0, "iv": 0.8341, "open_interest": 21.0, "volume": 4.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0078, "theta": 0.0, "rho": 0.1983, "theo": 125.8547, "change": 5.5, "open": 124.4, "high": 125.3, "low": 124.4, "tick": "up", "last_trade_price": 125.3, "last_trade_time": "2026-11-09T14:32:20", "percent_change": 4.59099, "prev_day_close": 119.799999237061}, {"option": "SN270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 68.0, "iv": 0.8835, "open_interest": 7.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0038, "rho": -0.0011, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:48:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SN270115C00110000", "bid": 119.3, "bid_size": 6.0, "ask": 122.7, "ask_size": 6.0, "iv": 0.7417, "open_interest": 27.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0101, "theta": 0.0, "rho": 0.2074, "theo": 120.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.77, "last_trade_time": "2026-09-09T10:13:15", "percent_change": 0.0, "prev_day_close": 114.799999237061}, {"option": "SN270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 58.0, "iv": 0.7996, "open_interest": 7.0, "volume": 1.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0048, "rho": -0.0015, "theo": 0.0709, "change": 0.255, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T12:04:23", "percent_change": 92.7273, "prev_day_close": 0.275000005960464}, {"option": "SN270115C00115000", "bid": 114.2, "bid_size": 5.0, "ask": 117.9, "ask_size": 7.0, "iv": 0.7042, "open_interest": 16.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0131, "theta": 0.0, "rho": 0.2164, "theo": 115.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-09-11T12:41:29", "percent_change": 0.0, "prev_day_close": 109.849998474121}, {"option": "SN270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 65.0, "iv": 0.7653, "open_interest": 207.0, "volume": 1.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0131, "theta": -0.0061, "rho": -0.002, "theo": 0.0943, "change": -0.485, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T12:02:33", "percent_change": -49.7436, "prev_day_close": 0.975000023841858}, {"option": "SN270115C00120000", "bid": 109.8, "bid_size": 6.0, "ask": 113.0, "ask_size": 6.0, "iv": 0.773, "open_interest": 19.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0167, "theta": 0.0, "rho": 0.2252, "theo": 111.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-09-21T09:43:16", "percent_change": 0.0, "prev_day_close": 104.950000762939}, {"option": "SN270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 81.0, "iv": 0.7747, "open_interest": 204.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0003, "vega": 0.0168, "theta": -0.0076, "rho": -0.0026, "theo": 0.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:00:27", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SN270115C00125000", "bid": 104.0, "bid_size": 3.0, "ask": 108.0, "ask_size": 3.0, "iv": 0.5077, "open_interest": 53.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.0212, "theta": 0.0, "rho": 0.2338, "theo": 106.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.85, "last_trade_time": "2026-07-29T14:30:33", "percent_change": 0.0, "prev_day_close": 100.049999237061}, {"option": "SN270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 35.0, "iv": 0.8366, "open_interest": 12.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0003, "vega": 0.0212, "theta": -0.0094, "rho": -0.0034, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-12T10:20:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SN270115C00130000", "bid": 99.7, "bid_size": 5.0, "ask": 103.1, "ask_size": 6.0, "iv": 0.6664, "open_interest": 55.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0004, "vega": 0.0268, "theta": -0.0001, "rho": 0.2422, "theo": 101.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.7, "last_trade_time": "2026-11-04T09:40:35", "percent_change": 0.0, "prev_day_close": 95.1500015258789}, {"option": "SN270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 0.665, "open_interest": 18.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0004, "vega": 0.0269, "theta": -0.0117, "rho": -0.0045, "theo": 0.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-10T13:32:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SN270115C00135000", "bid": 94.4, "bid_size": 5.0, "ask": 98.3, "ask_size": 6.0, "iv": 0.6013, "open_interest": 23.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0006, "vega": 0.0336, "theta": -0.0034, "rho": 0.2503, "theo": 96.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.42, "last_trade_time": "2026-11-04T09:40:35", "percent_change": 0.0, "prev_day_close": 90.4000015258789}, {"option": "SN270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 74.0, "iv": 0.6126, "open_interest": 22.0, "volume": 2.0, "delta": -0.0131, "gamma": 0.0006, "vega": 0.0336, "theta": -0.0144, "rho": -0.0058, "theo": 0.2838, "change": 0.06, "open": 0.49, "high": 0.49, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T12:04:23", "percent_change": 15.0, "prev_day_close": 0.400000005960464}, {"option": "SN270115C00140000", "bid": 89.6, "bid_size": 6.0, "ask": 93.4, "ask_size": 5.0, "iv": 0.593, "open_interest": 27.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0007, "vega": 0.0418, "theta": -0.0071, "rho": 0.258, "theo": 91.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.4, "last_trade_time": "2026-11-04T09:40:35", "percent_change": 0.0, "prev_day_close": 85.4000015258789}, {"option": "SN270115P00140000", "bid": 0.05, "bid_size": 28.0, "ask": 2.3, "ask_size": 100.0, "iv": 0.7216, "open_interest": 19.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0007, "vega": 0.0419, "theta": -0.0176, "rho": -0.0075, "theo": 0.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-14T11:16:25", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "SN270115C00145000", "bid": 85.1, "bid_size": 5.0, "ask": 88.1, "ask_size": 5.0, "iv": 0.5686, "open_interest": 19.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0009, "vega": 0.0516, "theta": -0.0114, "rho": 0.2652, "theo": 86.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-08-05T12:16:17", "percent_change": 0.0, "prev_day_close": 80.6499977111816}, {"option": "SN270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 34.0, "iv": 0.6818, "open_interest": 66.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0009, "vega": 0.0517, "theta": -0.0214, "rho": -0.0097, "theo": 0.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-05T11:57:36", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SN270115C00150000", "bid": 80.2, "bid_size": 22.0, "ask": 83.7, "ask_size": 21.0, "iv": 0.584, "open_interest": 80.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0011, "vega": 0.0632, "theta": -0.0163, "rho": 0.2718, "theo": 81.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.01, "last_trade_time": "2026-10-12T12:23:07", "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "SN270115P00150000", "bid": 0.05, "bid_size": 5.0, "ask": 2.1, "ask_size": 35.0, "iv": 0.6256, "open_interest": 113.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0012, "vega": 0.0634, "theta": -0.0258, "rho": -0.0123, "theo": 0.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-11-05T11:57:36", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "SN270115C00155000", "bid": 75.4, "bid_size": 19.0, "ask": 78.5, "ask_size": 17.0, "iv": 0.5401, "open_interest": 52.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0014, "vega": 0.0768, "theta": -0.0219, "rho": 0.2778, "theo": 77.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.5, "last_trade_time": "2026-10-27T09:54:36", "percent_change": 0.0, "prev_day_close": 71.1499977111816}, {"option": "SN270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 35.0, "iv": 0.6022, "open_interest": 55.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0014, "vega": 0.0771, "theta": -0.0308, "rho": -0.0156, "theo": 0.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-03T15:31:05", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "SN270115C00160000", "bid": 70.7, "bid_size": 8.0, "ask": 74.2, "ask_size": 21.0, "iv": 0.5572, "open_interest": 97.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0017, "vega": 0.0926, "theta": -0.0282, "rho": 0.2829, "theo": 72.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.1, "last_trade_time": "2026-11-04T15:59:53", "percent_change": 0.0, "prev_day_close": 66.3499984741211}, {"option": "SN270115P00160000", "bid": 0.05, "bid_size": 16.0, "ask": 2.75, "ask_size": 34.0, "iv": 0.5797, "open_interest": 46.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0018, "vega": 0.0929, "theta": -0.0366, "rho": -0.0196, "theo": 1.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-04T14:12:44", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "SN270115C00165000", "bid": 66.0, "bid_size": 8.0, "ask": 69.3, "ask_size": 9.0, "iv": 0.5338, "open_interest": 66.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0021, "vega": 0.1104, "theta": -0.0351, "rho": 0.2871, "theo": 67.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.5, "last_trade_time": "2026-11-05T13:08:32", "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "SN270115P00165000", "bid": 0.05, "bid_size": 32.0, "ask": 2.9, "ask_size": 37.0, "iv": 0.5467, "open_interest": 130.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0021, "vega": 0.1113, "theta": -0.043, "rho": -0.0245, "theo": 1.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T11:29:16", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "SN270115C00170000", "bid": 61.7, "bid_size": 26.0, "ask": 64.9, "ask_size": 21.0, "iv": 0.5436, "open_interest": 140.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0025, "vega": 0.1306, "theta": -0.0428, "rho": 0.2901, "theo": 63.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.1, "last_trade_time": "2026-11-04T15:59:53", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "SN270115P00170000", "bid": 0.45, "bid_size": 84.0, "ask": 3.1, "ask_size": 149.0, "iv": 0.5314, "open_interest": 188.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0026, "vega": 0.131, "theta": -0.0502, "rho": -0.0303, "theo": 1.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T09:40:18", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "SN270115C00175000", "bid": 56.7, "bid_size": 68.0, "ask": 60.3, "ask_size": 75.0, "iv": 0.5142, "open_interest": 370.0, "volume": 1.0, "delta": 0.9174, "gamma": 0.003, "vega": 0.1527, "theta": -0.051, "rho": 0.2919, "theo": 58.5134, "change": 4.85, "open": 58.0, "high": 58.0, "low": 58.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-11-09T13:44:58", "percent_change": 9.12511, "prev_day_close": 53.1500015258789}, {"option": "SN270115P00175000", "bid": 1.65, "bid_size": 31.0, "ask": 2.75, "ask_size": 94.0, "iv": 0.5209, "open_interest": 106.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0031, "vega": 0.1534, "theta": -0.0579, "rho": -0.037, "theo": 2.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T09:51:35", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SN270115C00180000", "bid": 53.0, "bid_size": 5.0, "ask": 55.7, "ask_size": 19.0, "iv": 0.5218, "open_interest": 23.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0036, "vega": 0.1767, "theta": -0.0598, "rho": 0.2923, "theo": 54.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.14, "last_trade_time": "2026-11-05T15:32:48", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "SN270115P00180000", "bid": 2.1, "bid_size": 28.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.5101, "open_interest": 18.0, "volume": 6.0, "delta": -0.103, "gamma": 0.0036, "vega": 0.1774, "theta": -0.0662, "rho": -0.0453, "theo": 2.6456, "change": -0.62, "open": 3.0, "high": 3.0, "low": 2.88, "tick": "no_change", "last_trade_price": 2.88, "last_trade_time": "2026-11-09T12:25:12", "percent_change": -17.7143, "prev_day_close": 3.5}, {"option": "SN270115C00185000", "bid": 48.7, "bid_size": 6.0, "ask": 51.3, "ask_size": 25.0, "iv": 0.5106, "open_interest": 285.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0041, "vega": 0.2023, "theta": -0.0689, "rho": 0.2911, "theo": 49.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.96, "last_trade_time": "2026-10-27T11:48:45", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "SN270115P00185000", "bid": 2.7, "bid_size": 34.0, "ask": 4.4, "ask_size": 30.0, "iv": 0.512, "open_interest": 51.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0042, "vega": 0.2031, "theta": -0.0749, "rho": -0.0545, "theo": 3.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-10-30T15:48:07", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SN270115C00190000", "bid": 44.4, "bid_size": 32.0, "ask": 47.1, "ask_size": 24.0, "iv": 0.4994, "open_interest": 117.0, "volume": 0.0, "delta": 0.8531, "gamma": 0.0048, "vega": 0.2286, "theta": -0.0782, "rho": 0.2884, "theo": 45.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.35, "last_trade_time": "2026-11-06T09:36:51", "percent_change": 0.0, "prev_day_close": 40.9499988555908}, {"option": "SN270115P00190000", "bid": 3.5, "bid_size": 27.0, "ask": 4.4, "ask_size": 20.0, "iv": 0.487, "open_interest": 10.0, "volume": 5.0, "delta": -0.1494, "gamma": 0.0048, "vega": 0.2302, "theta": -0.0838, "rho": -0.065, "theo": 4.0814, "change": -1.02, "open": 4.43, "high": 4.43, "low": 4.43, "tick": "no_change", "last_trade_price": 4.43, "last_trade_time": "2026-11-09T12:25:12", "percent_change": -18.7156, "prev_day_close": 5.45000004768372}, {"option": "SN270115C00195000", "bid": 40.2, "bid_size": 19.0, "ask": 43.5, "ask_size": 21.0, "iv": 0.4975, "open_interest": 29.0, "volume": 1.0, "delta": 0.8254, "gamma": 0.0054, "vega": 0.2556, "theta": -0.0875, "rho": 0.2838, "theo": 41.5702, "change": 4.75, "open": 41.75, "high": 41.75, "low": 41.75, "tick": "up", "last_trade_price": 41.75, "last_trade_time": "2026-11-09T09:38:51", "percent_change": 12.8378, "prev_day_close": 37.0}, {"option": "SN270115P00195000", "bid": 4.3, "bid_size": 28.0, "ask": 5.5, "ask_size": 40.0, "iv": 0.4815, "open_interest": 12.0, "volume": 0.0, "delta": -0.1779, "gamma": 0.0055, "vega": 0.2569, "theta": -0.0929, "rho": -0.0772, "theo": 5.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-06T14:57:56", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SN270115C00200000", "bid": 36.8, "bid_size": 6.0, "ask": 39.5, "ask_size": 19.0, "iv": 0.4965, "open_interest": 31.0, "volume": 0.0, "delta": 0.7945, "gamma": 0.006, "vega": 0.2821, "theta": -0.0965, "rho": 0.2776, "theo": 37.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.36, "last_trade_time": "2026-11-06T11:05:13", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "SN270115P00200000", "bid": 5.3, "bid_size": 46.0, "ask": 6.6, "ask_size": 22.0, "iv": 0.4742, "open_interest": 221.0, "volume": 9.0, "delta": -0.2093, "gamma": 0.0061, "vega": 0.2835, "theta": -0.1015, "rho": -0.09, "theo": 6.1346, "change": -2.0, "open": 7.44, "high": 7.44, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T14:38:26", "percent_change": -25.0, "prev_day_close": 8.0}, {"option": "SN270115C00210000", "bid": 29.7, "bid_size": 14.0, "ask": 32.8, "ask_size": 35.0, "iv": 0.4922, "open_interest": 22.0, "volume": 12.0, "delta": 0.7238, "gamma": 0.0072, "vega": 0.3307, "theta": -0.1126, "rho": 0.26, "theo": 30.5405, "change": 2.15, "open": 30.7, "high": 30.7, "low": 29.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-09T13:20:25", "percent_change": 8.00745, "prev_day_close": 26.8499994277954}, {"option": "SN270115P00210000", "bid": 7.8, "bid_size": 54.0, "ask": 10.4, "ask_size": 17.0, "iv": 0.4768, "open_interest": 31.0, "volume": 6.0, "delta": -0.2807, "gamma": 0.0073, "vega": 0.3318, "theta": -0.1169, "rho": -0.1189, "theo": 8.9005, "change": -3.17, "open": 8.9, "high": 8.9, "low": 8.43, "tick": "down", "last_trade_price": 8.43, "last_trade_time": "2026-11-09T15:08:41", "percent_change": -27.3276, "prev_day_close": 11.5999999046326}, {"option": "SN270115C00220000", "bid": 23.0, "bid_size": 49.0, "ask": 26.5, "ask_size": 86.0, "iv": 0.4767, "open_interest": 126.0, "volume": 0.0, "delta": 0.6434, "gamma": 0.0082, "vega": 0.368, "theta": -0.1245, "rho": 0.2367, "theo": 24.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-06T12:56:29", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "SN270115P00220000", "bid": 11.3, "bid_size": 17.0, "ask": 14.1, "ask_size": 25.0, "iv": 0.4672, "open_interest": 8.0, "volume": 1.0, "delta": -0.3627, "gamma": 0.0083, "vega": 0.3688, "theta": -0.1283, "rho": -0.1508, "theo": 12.534, "change": -2.05, "open": 13.6, "high": 13.6, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T12:37:08", "percent_change": -13.099, "prev_day_close": 15.6499996185303}, {"option": "SN270115C00230000", "bid": 17.9, "bid_size": 32.0, "ask": 20.7, "ask_size": 100.0, "iv": 0.4688, "open_interest": 75.0, "volume": 1.0, "delta": 0.5572, "gamma": 0.0088, "vega": 0.3892, "theta": -0.1308, "rho": 0.209, "theo": 18.8191, "change": 4.33, "open": 20.23, "high": 20.23, "low": 20.23, "tick": "up", "last_trade_price": 20.23, "last_trade_time": "2026-11-09T15:30:48", "percent_change": 27.2327, "prev_day_close": 15.9000000953674}, {"option": "SN270115P00230000", "bid": 16.2, "bid_size": 16.0, "ask": 18.6, "ask_size": 27.0, "iv": 0.4642, "open_interest": 6.0, "volume": 0.0, "delta": -0.4509, "gamma": 0.009, "vega": 0.3889, "theta": -0.1341, "rho": -0.1813, "theo": 17.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-06T12:45:34", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "SN270115C00240000", "bid": 13.5, "bid_size": 9.0, "ask": 15.8, "ask_size": 45.0, "iv": 0.46, "open_interest": 49.0, "volume": 0.0, "delta": 0.47, "gamma": 0.0089, "vega": 0.392, "theta": -0.1308, "rho": 0.179, "theo": 14.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.73, "last_trade_time": "2026-11-06T11:51:29", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "SN270115P00240000", "bid": 20.9, "bid_size": 21.0, "ask": 23.7, "ask_size": 16.0, "iv": 0.4439, "open_interest": 6.0, "volume": 0.0, "delta": -0.5406, "gamma": 0.0092, "vega": 0.3894, "theta": -0.1338, "rho": -0.2091, "theo": 22.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-11-06T14:29:53", "percent_change": 0.0, "prev_day_close": 26.7999992370605}, {"option": "SN270115C00250000", "bid": 10.0, "bid_size": 8.0, "ask": 12.0, "ask_size": 39.0, "iv": 0.4562, "open_interest": 51.0, "volume": 5.0, "delta": 0.3865, "gamma": 0.0086, "vega": 0.3771, "theta": -0.1251, "rho": 0.149, "theo": 10.7092, "change": 0.2, "open": 9.0, "high": 9.5, "low": 9.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T11:36:41", "percent_change": 2.17391, "prev_day_close": 9.2000002861023}, {"option": "SN270115P00250000", "bid": 27.6, "bid_size": 8.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.6269, "gamma": 0.009, "vega": 0.3711, "theta": -0.1277, "rho": -0.231, "theo": 29.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "SN270115C00260000", "bid": 6.3, "bid_size": 34.0, "ask": 8.8, "ask_size": 34.0, "iv": 0.437, "open_interest": 23.0, "volume": 0.0, "delta": 0.3105, "gamma": 0.008, "vega": 0.3481, "theta": -0.1149, "rho": 0.1208, "theo": 7.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-03T15:13:04", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SN270115P00260000", "bid": 34.6, "bid_size": 22.0, "ask": 37.2, "ask_size": 20.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.0084, "vega": 0.3368, "theta": -0.1172, "rho": -0.242, "theo": 36.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "SN270115C00270000", "bid": 4.5, "bid_size": 134.0, "ask": 6.5, "ask_size": 110.0, "iv": 0.4384, "open_interest": 73.0, "volume": 1.0, "delta": 0.2444, "gamma": 0.0071, "vega": 0.3099, "theta": -0.1018, "rho": 0.0958, "theo": 5.7239, "change": 0.45, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T09:41:38", "percent_change": 9.27835, "prev_day_close": 4.85000014305115}, {"option": "SN270115P00270000", "bid": 42.5, "bid_size": 18.0, "ask": 45.1, "ask_size": 15.0, "iv": 0.4319, "open_interest": 0.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.0076, "vega": 0.2918, "theta": -0.104, "rho": -0.2415, "theo": 44.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "SN270115C00280000", "bid": 2.55, "bid_size": 185.0, "ask": 5.0, "ask_size": 135.0, "iv": 0.4332, "open_interest": 38.0, "volume": 4.0, "delta": 0.1886, "gamma": 0.0061, "vega": 0.2669, "theta": -0.0874, "rho": 0.0743, "theo": 4.1024, "change": 0.35, "open": 3.5, "high": 3.8, "low": 3.5, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T13:41:42", "percent_change": 10.1449, "prev_day_close": 3.45000004768372}, {"option": "SN270115P00280000", "bid": 50.9, "bid_size": 15.0, "ask": 53.6, "ask_size": 17.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": -0.8359, "gamma": 0.0067, "vega": 0.2406, "theta": -0.0894, "rho": -0.2277, "theo": 52.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "SN270115C00290000", "bid": 1.7, "bid_size": 144.0, "ask": 4.2, "ask_size": 34.0, "iv": 0.4477, "open_interest": 35.0, "volume": 0.0, "delta": 0.1437, "gamma": 0.0051, "vega": 0.2243, "theta": -0.0732, "rho": 0.0569, "theo": 2.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-11-05T11:57:36", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "SN270115P00290000", "bid": 59.7, "bid_size": 14.0, "ask": 62.8, "ask_size": 15.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0058, "vega": 0.1874, "theta": -0.0753, "rho": -0.2018, "theo": 61.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "SN270115C00300000", "bid": 0.75, "bid_size": 48.0, "ask": 3.3, "ask_size": 47.0, "iv": 0.4448, "open_interest": 1.0, "volume": 3.0, "delta": 0.1085, "gamma": 0.0042, "vega": 0.1847, "theta": -0.0602, "rho": 0.0431, "theo": 2.0824, "change": 0.655, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T15:29:37", "percent_change": 39.1045, "prev_day_close": 1.67499995231628}, {"option": "SN270115P00300000", "bid": 69.1, "bid_size": 19.0, "ask": 71.9, "ask_size": 8.0, "iv": 0.3929, "open_interest": 2.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0049, "vega": 0.1342, "theta": -0.063, "rho": -0.1627, "theo": 71.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-11-04T09:40:35", "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "SN270115C00310000", "bid": 1.05, "bid_size": 12.0, "ask": 2.45, "ask_size": 30.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0034, "vega": 0.1492, "theta": -0.0486, "rho": 0.0322, "theo": 1.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "SN270115P00310000", "bid": 78.7, "bid_size": 15.0, "ask": 81.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.004, "vega": 0.0824, "theta": -0.0493, "rho": -0.1022, "theo": 80.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "SN270319C00080000", "bid": 149.1, "bid_size": 3.0, "ask": 153.2, "ask_size": 1.0, "iv": 0.617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0117, "theta": 0.0, "rho": 0.2796, "theo": 151.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.199996948242}, {"option": "SN270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 3.0, "iv": 0.977, "open_interest": 3.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0118, "theta": -0.003, "rho": -0.0024, "theo": 0.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T09:32:07", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SN270319C00085000", "bid": 144.2, "bid_size": 3.0, "ask": 148.3, "ask_size": 3.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0152, "theta": 0.0, "rho": 0.2964, "theo": 146.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.300003051758}, {"option": "SN270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.9299, "open_interest": 1.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0153, "theta": -0.0038, "rho": -0.0032, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-28T09:51:12", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SN270319C00090000", "bid": 139.3, "bid_size": 2.0, "ask": 143.5, "ask_size": 1.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0195, "theta": 0.0, "rho": 0.313, "theo": 141.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.300003051758}, {"option": "SN270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 3.0, "iv": 0.8892, "open_interest": 4.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0196, "theta": -0.0048, "rho": -0.0043, "theo": 0.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T14:12:23", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SN270319C00095000", "bid": 134.4, "bid_size": 2.0, "ask": 138.6, "ask_size": 1.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0248, "theta": 0.0, "rho": 0.3292, "theo": 136.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.349998474121}, {"option": "SN270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.8468, "open_interest": 1.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0249, "theta": -0.0059, "rho": -0.0056, "theo": 0.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-02T13:05:20", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SN270319C00100000", "bid": 129.5, "bid_size": 2.0, "ask": 133.6, "ask_size": 2.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0002, "vega": 0.031, "theta": 0.0, "rho": 0.3451, "theo": 131.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.700000762939}, {"option": "SN270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.7004, "open_interest": 5.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0002, "vega": 0.0311, "theta": -0.0073, "rho": -0.0072, "theo": 0.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T09:32:07", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SN270319C00105000", "bid": 124.8, "bid_size": 3.0, "ask": 128.7, "ask_size": 1.0, "iv": 0.6075, "open_interest": 1.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0003, "vega": 0.0386, "theta": 0.0, "rho": 0.3606, "theo": 126.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-08-06T10:01:41", "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "SN270319P00105000", "bid": 0.05, "bid_size": 28.0, "ask": 1.75, "ask_size": 60.0, "iv": 0.7371, "open_interest": 3.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0003, "vega": 0.0388, "theta": -0.009, "rho": -0.0093, "theo": 0.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T13:16:00", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "SN270319C00110000", "bid": 119.8, "bid_size": 4.0, "ask": 123.9, "ask_size": 1.0, "iv": 0.5643, "open_interest": 1.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0004, "vega": 0.0475, "theta": 0.0, "rho": 0.3756, "theo": 122.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.76, "last_trade_time": "2026-10-30T15:16:55", "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "SN270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.6061, "open_interest": 10.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0004, "vega": 0.0476, "theta": -0.0109, "rho": -0.0118, "theo": 0.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-26T13:21:39", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "SN270319C00115000", "bid": 115.0, "bid_size": 3.0, "ask": 119.2, "ask_size": 4.0, "iv": 0.5659, "open_interest": 4.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0005, "vega": 0.0579, "theta": 0.0, "rho": 0.39, "theo": 117.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.48, "last_trade_time": "2026-10-19T09:50:28", "percent_change": 0.0, "prev_day_close": 111.150001525879}, {"option": "SN270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 24.0, "iv": 0.6081, "open_interest": 1.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0005, "vega": 0.0582, "theta": -0.0131, "rho": -0.0149, "theo": 0.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-09-17T15:29:51", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "SN270319C00120000", "bid": 110.2, "bid_size": 3.0, "ask": 114.4, "ask_size": 4.0, "iv": 0.5594, "open_interest": 1.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0006, "vega": 0.0698, "theta": -0.0023, "rho": 0.4037, "theo": 112.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.54, "last_trade_time": "2026-10-30T15:16:55", "percent_change": 0.0, "prev_day_close": 106.450000762939}, {"option": "SN270319P00120000", "bid": 0.05, "bid_size": 13.0, "ask": 1.05, "ask_size": 29.0, "iv": 0.5752, "open_interest": 16.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0006, "vega": 0.0702, "theta": -0.0156, "rho": -0.0186, "theo": 0.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "SN270319C00125000", "bid": 105.6, "bid_size": 2.0, "ask": 109.7, "ask_size": 1.0, "iv": 0.5706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0007, "vega": 0.0836, "theta": -0.0057, "rho": 0.4166, "theo": 107.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.699996948242}, {"option": "SN270319P00125000", "bid": 0.05, "bid_size": 8.0, "ask": 1.35, "ask_size": 27.0, "iv": 0.5663, "open_interest": 11.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0008, "vega": 0.084, "theta": -0.0184, "rho": -0.023, "theo": 0.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T13:21:39", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "SN270319C00130000", "bid": 101.3, "bid_size": 5.0, "ask": 104.6, "ask_size": 5.0, "iv": 0.5653, "open_interest": 5.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0009, "vega": 0.0989, "theta": -0.0094, "rho": 0.4287, "theo": 103.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.46, "last_trade_time": "2026-09-03T15:17:29", "percent_change": 0.0, "prev_day_close": 97.0999984741211}, {"option": "SN270319P00130000", "bid": 0.1, "bid_size": 15.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.5414, "open_interest": 13.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0009, "vega": 0.0995, "theta": -0.0216, "rho": -0.0282, "theo": 1.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-02T09:44:25", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "SN270319C00135000", "bid": 96.6, "bid_size": 5.0, "ask": 100.1, "ask_size": 8.0, "iv": 0.565, "open_interest": 1.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0011, "vega": 0.1163, "theta": -0.0134, "rho": 0.4397, "theo": 98.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-08-21T09:56:29", "percent_change": 0.0, "prev_day_close": 92.4500007629394}, {"option": "SN270319P00135000", "bid": 0.05, "bid_size": 11.0, "ask": 2.4, "ask_size": 26.0, "iv": 0.561, "open_interest": 2.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0011, "vega": 0.117, "theta": -0.0251, "rho": -0.0344, "theo": 1.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-09-09T11:19:35", "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "SN270319C00140000", "bid": 92.1, "bid_size": 5.0, "ask": 95.5, "ask_size": 6.0, "iv": 0.563, "open_interest": 15.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0012, "vega": 0.1352, "theta": -0.0178, "rho": 0.4496, "theo": 93.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.4, "last_trade_time": "2026-10-23T14:17:00", "percent_change": 0.0, "prev_day_close": 87.9000015258789}, {"option": "SN270319P00140000", "bid": 0.4, "bid_size": 10.0, "ask": 2.55, "ask_size": 19.0, "iv": 0.5501, "open_interest": 101.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0013, "vega": 0.136, "theta": -0.0289, "rho": -0.0415, "theo": 1.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T13:50:31", "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "SN270319C00145000", "bid": 87.5, "bid_size": 5.0, "ask": 91.0, "ask_size": 14.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0015, "vega": 0.1561, "theta": -0.0224, "rho": 0.4583, "theo": 89.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4000015258789}, {"option": "SN270319P00145000", "bid": 0.4, "bid_size": 14.0, "ask": 3.2, "ask_size": 7.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0015, "vega": 0.1571, "theta": -0.0331, "rho": -0.0497, "theo": 2.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499989271164}, {"option": "SN270319C00150000", "bid": 83.0, "bid_size": 5.0, "ask": 86.5, "ask_size": 8.0, "iv": 0.5487, "open_interest": 11.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0017, "vega": 0.1784, "theta": -0.0274, "rho": 0.4657, "theo": 84.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-10-07T09:46:25", "percent_change": 0.0, "prev_day_close": 79.1499977111816}, {"option": "SN270319P00150000", "bid": 0.85, "bid_size": 13.0, "ask": 3.8, "ask_size": 23.0, "iv": 0.5426, "open_interest": 12.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0017, "vega": 0.1795, "theta": -0.0375, "rho": -0.059, "theo": 2.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.36, "last_trade_time": "2026-10-14T11:06:55", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SN270319C00155000", "bid": 78.6, "bid_size": 5.0, "ask": 82.1, "ask_size": 13.0, "iv": 0.5432, "open_interest": 5.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.002, "vega": 0.2025, "theta": -0.0325, "rho": 0.4716, "theo": 80.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.88, "last_trade_time": "2026-10-06T15:22:54", "percent_change": 0.0, "prev_day_close": 74.8000030517578}, {"option": "SN270319P00155000", "bid": 1.45, "bid_size": 25.0, "ask": 4.2, "ask_size": 22.0, "iv": 0.5367, "open_interest": 66.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.002, "vega": 0.2041, "theta": -0.0421, "rho": -0.0698, "theo": 3.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-29T10:16:21", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SN270319C00160000", "bid": 74.5, "bid_size": 5.0, "ask": 77.6, "ask_size": 5.0, "iv": 0.5387, "open_interest": 5.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0022, "vega": 0.2276, "theta": -0.0379, "rho": 0.4761, "theo": 76.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.58, "last_trade_time": "2026-10-06T15:22:54", "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "SN270319P00160000", "bid": 2.2, "bid_size": 22.0, "ask": 4.8, "ask_size": 32.0, "iv": 0.5353, "open_interest": 19.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0022, "vega": 0.2292, "theta": -0.047, "rho": -0.0814, "theo": 3.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-27T15:12:48", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SN270319C00165000", "bid": 70.3, "bid_size": 5.0, "ask": 73.6, "ask_size": 14.0, "iv": 0.5391, "open_interest": 19.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0025, "vega": 0.254, "theta": -0.0434, "rho": 0.4789, "theo": 71.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.8, "last_trade_time": "2026-11-05T09:43:13", "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "SN270319P00165000", "bid": 2.55, "bid_size": 16.0, "ask": 5.6, "ask_size": 22.0, "iv": 0.5257, "open_interest": 8.0, "volume": 0.0, "delta": -0.1081, "gamma": 0.0025, "vega": 0.2562, "theta": -0.052, "rho": -0.0948, "theo": 4.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.34, "last_trade_time": "2026-10-27T15:12:48", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SN270319C00170000", "bid": 66.4, "bid_size": 5.0, "ask": 69.5, "ask_size": 15.0, "iv": 0.5382, "open_interest": 9.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.0028, "vega": 0.2811, "theta": -0.049, "rho": 0.4801, "theo": 67.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-10-16T13:27:14", "percent_change": 0.0, "prev_day_close": 62.5500011444092}, {"option": "SN270319P00170000", "bid": 4.2, "bid_size": 53.0, "ask": 5.7, "ask_size": 24.0, "iv": 0.5244, "open_interest": 43.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0028, "vega": 0.2829, "theta": -0.0571, "rho": -0.1091, "theo": 5.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T14:02:02", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SN270319C00175000", "bid": 62.3, "bid_size": 5.0, "ask": 65.5, "ask_size": 10.0, "iv": 0.5319, "open_interest": 7.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.0031, "vega": 0.3086, "theta": -0.0546, "rho": 0.4798, "theo": 63.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-10-12T15:33:22", "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "SN270319P00175000", "bid": 4.9, "bid_size": 13.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.5233, "open_interest": 22.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.0031, "vega": 0.3112, "theta": -0.0623, "rho": -0.1247, "theo": 6.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T13:00:31", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SN270319C00180000", "bid": 58.3, "bid_size": 16.0, "ask": 61.7, "ask_size": 13.0, "iv": 0.5271, "open_interest": 63.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0034, "vega": 0.3362, "theta": -0.0601, "rho": 0.4775, "theo": 59.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-11-05T13:27:01", "percent_change": 0.0, "prev_day_close": 54.8499984741211}, {"option": "SN270319P00180000", "bid": 5.7, "bid_size": 21.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.5078, "open_interest": 21.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0035, "vega": 0.3383, "theta": -0.0674, "rho": -0.1417, "theo": 7.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T13:18:49", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SN270319C00185000", "bid": 54.5, "bid_size": 4.0, "ask": 57.9, "ask_size": 13.0, "iv": 0.522, "open_interest": 12.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0037, "vega": 0.3633, "theta": -0.0655, "rho": 0.4739, "theo": 56.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.2, "last_trade_time": "2026-11-04T09:35:27", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "SN270319P00185000", "bid": 6.0, "bid_size": 17.0, "ask": 9.3, "ask_size": 19.0, "iv": 0.5019, "open_interest": 2.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0038, "vega": 0.366, "theta": -0.0724, "rho": -0.1597, "theo": 8.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-10-30T10:59:14", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SN270319C00190000", "bid": 50.9, "bid_size": 5.0, "ask": 53.8, "ask_size": 5.0, "iv": 0.5126, "open_interest": 14.0, "volume": 0.0, "delta": 0.7967, "gamma": 0.004, "vega": 0.3901, "theta": -0.0707, "rho": 0.4683, "theo": 52.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.37, "last_trade_time": "2026-10-22T10:27:41", "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "SN270319P00190000", "bid": 8.5, "bid_size": 38.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.5073, "open_interest": 109.0, "volume": 0.0, "delta": -0.2073, "gamma": 0.0041, "vega": 0.3923, "theta": -0.0772, "rho": -0.1788, "theo": 9.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T10:27:32", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SN270319C00195000", "bid": 47.4, "bid_size": 6.0, "ask": 50.9, "ask_size": 7.0, "iv": 0.5166, "open_interest": 5.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0043, "vega": 0.4153, "theta": -0.0757, "rho": 0.4615, "theo": 48.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-10-27T13:52:58", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "SN270319P00195000", "bid": 9.9, "bid_size": 26.0, "ask": 11.6, "ask_size": 18.0, "iv": 0.5059, "open_interest": 39.0, "volume": 0.0, "delta": -0.2315, "gamma": 0.0044, "vega": 0.4179, "theta": -0.0817, "rho": -0.1987, "theo": 10.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T11:53:25", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SN270319C00200000", "bid": 44.5, "bid_size": 3.0, "ask": 47.2, "ask_size": 9.0, "iv": 0.5145, "open_interest": 8.0, "volume": 0.0, "delta": 0.748, "gamma": 0.0046, "vega": 0.4395, "theta": -0.0803, "rho": 0.4528, "theo": 45.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.96, "last_trade_time": "2026-10-29T10:36:57", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "SN270319P00200000", "bid": 10.6, "bid_size": 29.0, "ask": 13.8, "ask_size": 29.0, "iv": 0.5, "open_interest": 12.0, "volume": 0.0, "delta": -0.257, "gamma": 0.0047, "vega": 0.4419, "theta": -0.086, "rho": -0.2198, "theo": 12.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-06T13:18:47", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "SN270319C00210000", "bid": 38.1, "bid_size": 21.0, "ask": 40.8, "ask_size": 20.0, "iv": 0.5055, "open_interest": 11.0, "volume": 0.0, "delta": 0.695, "gamma": 0.0051, "vega": 0.4817, "theta": -0.0882, "rho": 0.4316, "theo": 39.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.5, "last_trade_time": "2026-11-05T13:39:02", "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "SN270319P00210000", "bid": 14.8, "bid_size": 21.0, "ask": 16.7, "ask_size": 13.0, "iv": 0.4937, "open_interest": 1.0, "volume": 0.0, "delta": -0.3113, "gamma": 0.0052, "vega": 0.484, "theta": -0.0932, "rho": -0.2628, "theo": 16.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.16, "last_trade_time": "2026-10-22T15:32:01", "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "SN270319C00220000", "bid": 32.5, "bid_size": 22.0, "ask": 35.2, "ask_size": 33.0, "iv": 0.5023, "open_interest": 13.0, "volume": 52.0, "delta": 0.6387, "gamma": 0.0055, "vega": 0.5144, "theta": -0.0942, "rho": 0.4056, "theo": 33.4636, "change": 4.0, "open": 32.2, "high": 34.25, "low": 31.5, "tick": "up", "last_trade_price": 34.25, "last_trade_time": "2026-11-09T15:53:30", "percent_change": 13.2231, "prev_day_close": 30.25}, {"option": "SN270319P00220000", "bid": 18.9, "bid_size": 23.0, "ask": 20.8, "ask_size": 6.0, "iv": 0.4868, "open_interest": 33.0, "volume": 0.0, "delta": -0.369, "gamma": 0.0057, "vega": 0.5159, "theta": -0.0986, "rho": -0.3066, "theo": 20.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.32, "last_trade_time": "2026-11-06T11:23:17", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "SN270319C00230000", "bid": 27.0, "bid_size": 35.0, "ask": 30.3, "ask_size": 28.0, "iv": 0.4953, "open_interest": 10.0, "volume": 2.0, "delta": 0.581, "gamma": 0.0058, "vega": 0.5362, "theta": -0.0981, "rho": 0.3762, "theo": 28.3651, "change": 0.24, "open": 25.89, "high": 25.89, "low": 25.89, "tick": "up", "last_trade_price": 25.89, "last_trade_time": "2026-11-09T10:19:10", "percent_change": 0.935674, "prev_day_close": 25.6499996185303}, {"option": "SN270319P00230000", "bid": 23.7, "bid_size": 23.0, "ask": 25.8, "ask_size": 11.0, "iv": 0.4837, "open_interest": 2.0, "volume": 5.0, "delta": -0.4287, "gamma": 0.006, "vega": 0.5361, "theta": -0.1019, "rho": -0.3488, "theo": 25.0895, "change": -2.2, "open": 26.1, "high": 26.1, "low": 26.1, "tick": "no_change", "last_trade_price": 26.1, "last_trade_time": "2026-11-09T11:40:23", "percent_change": -7.77385, "prev_day_close": 28.3000001907349}, {"option": "SN270319C00240000", "bid": 23.5, "bid_size": 14.0, "ask": 26.0, "ask_size": 35.0, "iv": 0.502, "open_interest": 12.0, "volume": 3.0, "delta": 0.523, "gamma": 0.006, "vega": 0.5464, "theta": -0.0996, "rho": 0.3442, "theo": 23.865, "change": 0.6, "open": 21.5, "high": 21.5, "low": 21.5, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-09T10:13:16", "percent_change": 2.87082, "prev_day_close": 20.8999996185303}, {"option": "SN270319P00240000", "bid": 28.6, "bid_size": 21.0, "ask": 31.6, "ask_size": 20.0, "iv": 0.4779, "open_interest": 1.0, "volume": 0.0, "delta": -0.4889, "gamma": 0.0062, "vega": 0.5437, "theta": -0.1029, "rho": -0.3865, "theo": 30.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.55, "last_trade_time": "2026-11-04T15:40:02", "percent_change": 0.0, "prev_day_close": 34.1999988555908}, {"option": "SN270319C00250000", "bid": 19.2, "bid_size": 23.0, "ask": 21.7, "ask_size": 59.0, "iv": 0.4916, "open_interest": 70.0, "volume": 0.0, "delta": 0.466, "gamma": 0.006, "vega": 0.5452, "theta": -0.099, "rho": 0.311, "theo": 19.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-06T11:52:16", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "SN270319P00250000", "bid": 34.8, "bid_size": 20.0, "ask": 38.3, "ask_size": 20.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.5484, "gamma": 0.0063, "vega": 0.5393, "theta": -0.1019, "rho": -0.4204, "theo": 36.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "SN270319C00260000", "bid": 15.5, "bid_size": 8.0, "ask": 18.3, "ask_size": 17.0, "iv": 0.4857, "open_interest": 40.0, "volume": 0.0, "delta": 0.4114, "gamma": 0.0059, "vega": 0.5336, "theta": -0.0966, "rho": 0.278, "theo": 16.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-30T15:11:51", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "SN270319P00260000", "bid": 41.0, "bid_size": 5.0, "ask": 44.4, "ask_size": 14.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": -0.6061, "gamma": 0.0062, "vega": 0.5236, "theta": -0.099, "rho": -0.4489, "theo": 43.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5500011444092}, {"option": "SN270319C00270000", "bid": 12.5, "bid_size": 22.0, "ask": 15.1, "ask_size": 19.0, "iv": 0.4793, "open_interest": 1.0, "volume": 0.0, "delta": 0.3598, "gamma": 0.0057, "vega": 0.5133, "theta": -0.0924, "rho": 0.246, "theo": 13.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-27T12:17:08", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "SN270319P00270000", "bid": 48.6, "bid_size": 15.0, "ask": 51.5, "ask_size": 15.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": -0.6607, "gamma": 0.0061, "vega": 0.4963, "theta": -0.0946, "rho": -0.4648, "theo": 50.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "SN270319C00280000", "bid": 11.0, "bid_size": 9.0, "ask": 12.4, "ask_size": 34.0, "iv": 0.4844, "open_interest": 109.0, "volume": 300.0, "delta": 0.3122, "gamma": 0.0054, "vega": 0.4857, "theta": -0.0871, "rho": 0.2153, "theo": 11.2089, "change": 1.0, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-09T14:22:50", "percent_change": 9.70874, "prev_day_close": 10.3000001907349}, {"option": "SN270319P00280000", "bid": 55.7, "bid_size": 17.0, "ask": 58.8, "ask_size": 6.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": -0.7121, "gamma": 0.0059, "vega": 0.4608, "theta": -0.0889, "rho": -0.4714, "theo": 57.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "SN270319C00290000", "bid": 8.8, "bid_size": 16.0, "ask": 10.2, "ask_size": 19.0, "iv": 0.48, "open_interest": 2.0, "volume": 1.0, "delta": 0.2687, "gamma": 0.0051, "vega": 0.4529, "theta": -0.0809, "rho": 0.1867, "theo": 9.1554, "change": 0.55, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T10:36:39", "percent_change": 7.00637, "prev_day_close": 7.84999990463257}, {"option": "SN270319P00290000", "bid": 64.5, "bid_size": 12.0, "ask": 67.0, "ask_size": 16.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": -0.7596, "gamma": 0.0056, "vega": 0.4198, "theta": -0.0823, "rho": -0.467, "theo": 65.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0499992370606}, {"option": "SN270319C00300000", "bid": 7.3, "bid_size": 8.0, "ask": 8.3, "ask_size": 23.0, "iv": 0.4793, "open_interest": 1.0, "volume": 0.0, "delta": 0.2297, "gamma": 0.0047, "vega": 0.4171, "theta": -0.0741, "rho": 0.1609, "theo": 7.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T11:31:20", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SN270319P00300000", "bid": 72.2, "bid_size": 9.0, "ask": 75.8, "ask_size": 15.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0052, "vega": 0.3718, "theta": -0.0752, "rho": -0.4555, "theo": 74.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "SN270319C00310000", "bid": 5.1, "bid_size": 15.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0043, "vega": 0.3794, "theta": -0.0671, "rho": 0.1375, "theo": 6.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SN270319P00310000", "bid": 81.4, "bid_size": 5.0, "ask": 84.4, "ask_size": 5.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.0049, "vega": 0.3198, "theta": -0.0682, "rho": -0.4213, "theo": 83.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "SN270319C00320000", "bid": 4.3, "bid_size": 5.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0038, "vega": 0.3414, "theta": -0.0602, "rho": 0.1166, "theo": 4.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "SN270319P00320000", "bid": 90.1, "bid_size": 12.0, "ask": 93.3, "ask_size": 7.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.0046, "vega": 0.2686, "theta": -0.0612, "rho": -0.3789, "theo": 92.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5999984741211}, {"option": "SN270617C00100000", "bid": 131.2, "bid_size": 2.0, "ask": 135.3, "ask_size": 1.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0004, "vega": 0.0785, "theta": 0.0, "rho": 0.5615, "theo": 133.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.400001525879}, {"option": "SN270617P00100000", "bid": 0.05, "bid_size": 8.0, "ask": 1.35, "ask_size": 16.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0004, "vega": 0.079, "theta": -0.0101, "rho": -0.0273, "theo": 0.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "SN270617C00105000", "bid": 126.5, "bid_size": 5.0, "ask": 130.7, "ask_size": 2.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0005, "vega": 0.0943, "theta": 0.0, "rho": 0.5839, "theo": 128.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.900001525879}, {"option": "SN270617P00105000", "bid": 0.35, "bid_size": 26.0, "ask": 2.85, "ask_size": 48.0, "iv": 0.6411, "open_interest": 3.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0005, "vega": 0.0952, "theta": -0.012, "rho": -0.034, "theo": 0.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T13:16:00", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "SN270617C00110000", "bid": 122.7, "bid_size": 4.0, "ask": 125.4, "ask_size": 6.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0006, "vega": 0.1117, "theta": 0.0, "rho": 0.6051, "theo": 124.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "SN270617P00110000", "bid": 0.05, "bid_size": 16.0, "ask": 2.35, "ask_size": 18.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0006, "vega": 0.1125, "theta": -0.0141, "rho": -0.0416, "theo": 1.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "SN270617C00115000", "bid": 117.9, "bid_size": 5.0, "ask": 121.1, "ask_size": 5.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0007, "vega": 0.1311, "theta": 0.0, "rho": 0.625, "theo": 119.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.900001525879}, {"option": "SN270617P00115000", "bid": 0.1, "bid_size": 10.0, "ask": 2.6, "ask_size": 18.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0007, "vega": 0.1325, "theta": -0.0165, "rho": -0.0507, "theo": 1.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "SN270617C00120000", "bid": 113.4, "bid_size": 5.0, "ask": 116.8, "ask_size": 5.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0008, "vega": 0.1522, "theta": 0.0, "rho": 0.6433, "theo": 115.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "SN270617P00120000", "bid": 0.35, "bid_size": 35.0, "ask": 3.4, "ask_size": 48.0, "iv": 0.5664, "open_interest": 1.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0008, "vega": 0.1534, "theta": -0.019, "rho": -0.0606, "theo": 1.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SN270617C00125000", "bid": 108.9, "bid_size": 5.0, "ask": 112.3, "ask_size": 6.0, "iv": 0.5508, "open_interest": 2.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.001, "vega": 0.1748, "theta": 0.0, "rho": 0.6603, "theo": 110.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.63, "last_trade_time": "2026-11-04T11:52:03", "percent_change": 0.0, "prev_day_close": 104.900001525879}, {"option": "SN270617P00125000", "bid": 0.7, "bid_size": 36.0, "ask": 3.6, "ask_size": 43.0, "iv": 0.5538, "open_interest": 1.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.001, "vega": 0.1768, "theta": -0.0216, "rho": -0.0723, "theo": 2.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SN270617C00130000", "bid": 104.8, "bid_size": 5.0, "ask": 107.5, "ask_size": 1.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0011, "vega": 0.1993, "theta": -0.0024, "rho": 0.6754, "theo": 106.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.400001525879}, {"option": "SN270617P00130000", "bid": 1.4, "bid_size": 5.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0011, "vega": 0.201, "theta": -0.0245, "rho": -0.0852, "theo": 2.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "SN270617C00135000", "bid": 100.2, "bid_size": 5.0, "ask": 103.3, "ask_size": 3.0, "iv": 0.5379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0013, "vega": 0.2248, "theta": -0.0064, "rho": 0.6891, "theo": 102.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0499992370606}, {"option": "SN270617P00135000", "bid": 1.8, "bid_size": 9.0, "ask": 4.4, "ask_size": 15.0, "iv": 0.5437, "open_interest": 6.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0013, "vega": 0.2266, "theta": -0.0274, "rho": -0.0994, "theo": 3.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T11:24:21", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "SN270617C00140000", "bid": 96.3, "bid_size": 8.0, "ask": 98.7, "ask_size": 7.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0014, "vega": 0.252, "theta": -0.0104, "rho": 0.7007, "theo": 97.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0999984741211}, {"option": "SN270617P00140000", "bid": 2.45, "bid_size": 34.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0015, "vega": 0.2542, "theta": -0.0305, "rho": -0.1153, "theo": 3.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.79, "last_trade_time": "2026-11-02T13:30:30", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "SN270617C00145000", "bid": 92.1, "bid_size": 7.0, "ask": 95.3, "ask_size": 13.0, "iv": 0.5463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0016, "vega": 0.2798, "theta": -0.0145, "rho": 0.7106, "theo": 93.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "SN270617P00145000", "bid": 3.7, "bid_size": 26.0, "ask": 5.1, "ask_size": 41.0, "iv": 0.537, "open_interest": 2.0, "volume": 2.0, "delta": -0.0864, "gamma": 0.0016, "vega": 0.2821, "theta": -0.0337, "rho": -0.1326, "theo": 4.5307, "change": -0.8, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T14:04:03", "percent_change": -15.3846, "prev_day_close": 5.20000004768372}, {"option": "SN270617C00150000", "bid": 88.1, "bid_size": 5.0, "ask": 91.1, "ask_size": 15.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0018, "vega": 0.3087, "theta": -0.0186, "rho": 0.7187, "theo": 89.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0499992370606}, {"option": "SN270617P00150000", "bid": 3.8, "bid_size": 28.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0018, "vega": 0.3124, "theta": -0.037, "rho": -0.1517, "theo": 5.2956, "change": 0.0, "open": 0.0, "high": 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": "SN270617C00155000", "bid": 83.8, "bid_size": 5.0, "ask": 87.0, "ask_size": 5.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.002, "vega": 0.3381, "theta": -0.0228, "rho": 0.7247, "theo": 85.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9000015258789}, {"option": "SN270617P00155000", "bid": 4.5, "bid_size": 16.0, "ask": 7.3, "ask_size": 19.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": -0.112, "gamma": 0.002, "vega": 0.3413, "theta": -0.0402, "rho": -0.1714, "theo": 6.1513, "change": 0.0, "open": 0.0, "high": 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": "SN270617C00160000", "bid": 79.8, "bid_size": 6.0, "ask": 82.9, "ask_size": 5.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0022, "vega": 0.3676, "theta": -0.027, "rho": 0.7292, "theo": 81.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "SN270617P00160000", "bid": 5.3, "bid_size": 1.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0022, "vega": 0.371, "theta": -0.0435, "rho": -0.1932, "theo": 7.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "SN270617C00165000", "bid": 76.0, "bid_size": 5.0, "ask": 79.5, "ask_size": 14.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.0024, "vega": 0.3976, "theta": -0.0311, "rho": 0.7313, "theo": 77.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3999977111816}, {"option": "SN270617P00165000", "bid": 6.7, "bid_size": 11.0, "ask": 9.6, "ask_size": 14.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.0024, "vega": 0.4014, "theta": -0.0468, "rho": -0.2162, "theo": 8.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "SN270617C00170000", "bid": 72.3, "bid_size": 8.0, "ask": 75.6, "ask_size": 5.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0026, "vega": 0.4271, "theta": -0.0352, "rho": 0.7319, "theo": 73.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "SN270617P00170000", "bid": 7.6, "bid_size": 10.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": -0.1579, "gamma": 0.0026, "vega": 0.4311, "theta": -0.0499, "rho": -0.2402, "theo": 9.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SN270617C00175000", "bid": 68.7, "bid_size": 5.0, "ask": 72.0, "ask_size": 13.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": 0.8297, "gamma": 0.0027, "vega": 0.4562, "theta": -0.0391, "rho": 0.7306, "theo": 70.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1999988555908}, {"option": "SN270617P00175000", "bid": 8.8, "bid_size": 12.0, "ask": 11.6, "ask_size": 11.0, "iv": 0.5124, "open_interest": 1.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.0028, "vega": 0.4619, "theta": -0.0531, "rho": -0.2661, "theo": 10.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T11:08:21", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "SN270617C00180000", "bid": 65.2, "bid_size": 5.0, "ask": 68.5, "ask_size": 15.0, "iv": 0.5175, "open_interest": 1.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0029, "vega": 0.4848, "theta": -0.0429, "rho": 0.7273, "theo": 66.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-11-05T10:25:49", "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "SN270617P00180000", "bid": 10.2, "bid_size": 8.0, "ask": 13.5, "ask_size": 15.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": -0.1935, "gamma": 0.003, "vega": 0.4897, "theta": -0.056, "rho": -0.2925, "theo": 11.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "SN270617C00185000", "bid": 62.0, "bid_size": 5.0, "ask": 65.4, "ask_size": 12.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0031, "vega": 0.512, "theta": -0.0466, "rho": 0.7227, "theo": 63.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "SN270617P00185000", "bid": 11.7, "bid_size": 5.0, "ask": 14.3, "ask_size": 5.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.2123, "gamma": 0.0032, "vega": 0.5167, "theta": -0.0589, "rho": -0.3191, "theo": 13.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "SN270617C00190000", "bid": 58.6, "bid_size": 13.0, "ask": 61.8, "ask_size": 7.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0033, "vega": 0.5384, "theta": -0.0501, "rho": 0.7162, "theo": 60.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5500011444092}, {"option": "SN270617P00190000", "bid": 13.1, "bid_size": 21.0, "ask": 16.5, "ask_size": 15.0, "iv": 0.5081, "open_interest": 200.0, "volume": 0.0, "delta": -0.2319, "gamma": 0.0034, "vega": 0.5443, "theta": -0.0615, "rho": -0.3478, "theo": 15.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-10-29T10:37:54", "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "SN270617C00195000", "bid": 55.7, "bid_size": 14.0, "ask": 58.6, "ask_size": 20.0, "iv": 0.5128, "open_interest": 11.0, "volume": 0.0, "delta": 0.7555, "gamma": 0.0035, "vega": 0.5635, "theta": -0.0534, "rho": 0.7078, "theo": 56.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.48, "last_trade_time": "2026-11-05T10:17:44", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "SN270617P00195000", "bid": 14.9, "bid_size": 23.0, "ask": 18.2, "ask_size": 24.0, "iv": 0.5064, "open_interest": 7.0, "volume": 0.0, "delta": -0.2521, "gamma": 0.0036, "vega": 0.5686, "theta": -0.064, "rho": -0.3758, "theo": 16.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-11-02T14:31:49", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "SN270617C00200000", "bid": 53.0, "bid_size": 5.0, "ask": 55.1, "ask_size": 22.0, "iv": 0.5097, "open_interest": 33.0, "volume": 10.0, "delta": 0.7354, "gamma": 0.0036, "vega": 0.5868, "theta": -0.0565, "rho": 0.6986, "theo": 53.883, "change": 4.69, "open": 54.21, "high": 54.21, "low": 54.04, "tick": "down", "last_trade_price": 54.04, "last_trade_time": "2026-11-09T15:55:58", "percent_change": 9.50355, "prev_day_close": 49.3499984741211}, {"option": "SN270617P00200000", "bid": 17.2, "bid_size": 19.0, "ask": 19.6, "ask_size": 20.0, "iv": 0.5044, "open_interest": 1.0, "volume": 0.0, "delta": -0.273, "gamma": 0.0038, "vega": 0.5913, "theta": -0.0663, "rho": -0.4046, "theo": 18.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.24, "last_trade_time": "2026-11-03T14:32:56", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "SN270617C00210000", "bid": 46.7, "bid_size": 16.0, "ask": 49.7, "ask_size": 18.0, "iv": 0.5041, "open_interest": 8.0, "volume": 3.0, "delta": 0.6938, "gamma": 0.0039, "vega": 0.6285, "theta": -0.0619, "rho": 0.6752, "theo": 48.0805, "change": 4.0, "open": 47.7, "high": 47.7, "low": 47.7, "tick": "up", "last_trade_price": 47.7, "last_trade_time": "2026-11-09T14:10:51", "percent_change": 9.15332, "prev_day_close": 43.6999988555908}, {"option": "SN270617P00210000", "bid": 21.1, "bid_size": 22.0, "ask": 23.3, "ask_size": 15.0, "iv": 0.4964, "open_interest": 4.0, "volume": 0.0, "delta": -0.3163, "gamma": 0.0041, "vega": 0.6326, "theta": -0.0701, "rho": -0.4632, "theo": 22.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-03T12:06:39", "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "SN270617C00220000", "bid": 41.5, "bid_size": 14.0, "ask": 44.4, "ask_size": 34.0, "iv": 0.5011, "open_interest": 15.0, "volume": 11.0, "delta": 0.6508, "gamma": 0.0042, "vega": 0.6621, "theta": -0.0662, "rho": 0.6478, "theo": 42.7352, "change": 4.51, "open": 40.88, "high": 43.25, "low": 40.88, "tick": "down", "last_trade_price": 43.16, "last_trade_time": "2026-11-09T15:56:37", "percent_change": 11.6688, "prev_day_close": 38.6499996185303}, {"option": "SN270617P00220000", "bid": 25.6, "bid_size": 25.0, "ask": 27.7, "ask_size": 15.0, "iv": 0.4918, "open_interest": 5.0, "volume": 0.0, "delta": -0.3612, "gamma": 0.0044, "vega": 0.6651, "theta": -0.073, "rho": -0.521, "theo": 27.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.63, "last_trade_time": "2026-11-03T14:25:35", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "SN270617C00230000", "bid": 36.4, "bid_size": 14.0, "ask": 39.7, "ask_size": 20.0, "iv": 0.4969, "open_interest": 2.0, "volume": 0.0, "delta": 0.6072, "gamma": 0.0044, "vega": 0.6873, "theta": -0.0695, "rho": 0.6163, "theo": 37.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-10-26T12:52:02", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "SN270617P00230000", "bid": 30.3, "bid_size": 17.0, "ask": 32.8, "ask_size": 11.0, "iv": 0.487, "open_interest": 1.0, "volume": 8.0, "delta": -0.4071, "gamma": 0.0046, "vega": 0.6879, "theta": -0.0748, "rho": -0.5765, "theo": 32.0174, "change": -2.4, "open": 33.7, "high": 33.7, "low": 32.6, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-11-09T14:02:20", "percent_change": -6.85714, "prev_day_close": 35.0}, {"option": "SN270617C00240000", "bid": 32.2, "bid_size": 11.0, "ask": 35.3, "ask_size": 20.0, "iv": 0.4953, "open_interest": 1.0, "volume": 0.0, "delta": 0.5635, "gamma": 0.0045, "vega": 0.7038, "theta": -0.0717, "rho": 0.5818, "theo": 33.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-05T12:03:52", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "SN270617P00240000", "bid": 36.0, "bid_size": 19.0, "ask": 38.8, "ask_size": 30.0, "iv": 0.4894, "open_interest": 1.0, "volume": 3.0, "delta": -0.4534, "gamma": 0.0048, "vega": 0.701, "theta": -0.0756, "rho": -0.6286, "theo": 37.4487, "change": -4.05, "open": 39.4, "high": 39.4, "low": 36.7, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-11-09T14:51:15", "percent_change": -9.93865, "prev_day_close": 40.75}, {"option": "SN270617C00250000", "bid": 28.9, "bid_size": 7.0, "ask": 31.2, "ask_size": 20.0, "iv": 0.4969, "open_interest": 3.0, "volume": 0.0, "delta": 0.52, "gamma": 0.0046, "vega": 0.7115, "theta": -0.0729, "rho": 0.5456, "theo": 29.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-11-04T13:43:20", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "SN270617P00250000", "bid": 41.7, "bid_size": 18.0, "ask": 44.3, "ask_size": 14.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": -0.4996, "gamma": 0.0049, "vega": 0.7045, "theta": -0.0753, "rho": -0.6753, "theo": 43.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "SN270617C00260000", "bid": 24.5, "bid_size": 16.0, "ask": 27.5, "ask_size": 23.0, "iv": 0.4878, "open_interest": 7.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.0046, "vega": 0.711, "theta": -0.073, "rho": 0.5079, "theo": 25.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-06T10:51:14", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "SN270617P00260000", "bid": 48.0, "bid_size": 18.0, "ask": 51.3, "ask_size": 19.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": -0.5448, "gamma": 0.005, "vega": 0.6989, "theta": -0.0742, "rho": -0.7136, "theo": 49.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "SN270617C00270000", "bid": 21.1, "bid_size": 28.0, "ask": 24.2, "ask_size": 25.0, "iv": 0.4834, "open_interest": 0.0, "volume": 1.0, "delta": 0.4366, "gamma": 0.0046, "vega": 0.7032, "theta": -0.0723, "rho": 0.4704, "theo": 22.4479, "change": 1.95, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-09T12:21:27", "percent_change": 9.72569, "prev_day_close": 20.0500001907349}, {"option": "SN270617P00270000", "bid": 54.7, "bid_size": 11.0, "ask": 57.2, "ask_size": 7.0, "iv": 0.475, "open_interest": 2.0, "volume": 0.0, "delta": -0.5894, "gamma": 0.005, "vega": 0.6835, "theta": -0.0721, "rho": -0.7437, "theo": 56.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-11-04T15:57:02", "percent_change": 0.0, "prev_day_close": 60.8000011444092}, {"option": "SN270617C00280000", "bid": 18.9, "bid_size": 11.0, "ask": 21.3, "ask_size": 21.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": 0.3974, "gamma": 0.0045, "vega": 0.6884, "theta": -0.0708, "rho": 0.433, "theo": 19.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "SN270617P00280000", "bid": 61.6, "bid_size": 10.0, "ask": 64.7, "ask_size": 14.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.6327, "gamma": 0.005, "vega": 0.6604, "theta": -0.0694, "rho": -0.7666, "theo": 63.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "SN270617C00290000", "bid": 15.4, "bid_size": 5.0, "ask": 19.4, "ask_size": 6.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.3603, "gamma": 0.0044, "vega": 0.6683, "theta": -0.0686, "rho": 0.3967, "theo": 17.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SN270617P00290000", "bid": 68.8, "bid_size": 6.0, "ask": 72.8, "ask_size": 5.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.6743, "gamma": 0.0049, "vega": 0.6289, "theta": -0.0659, "rho": -0.7793, "theo": 70.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "SN270617C00300000", "bid": 13.8, "bid_size": 14.0, "ask": 16.3, "ask_size": 22.0, "iv": 0.4779, "open_interest": 5.0, "volume": 0.0, "delta": 0.3249, "gamma": 0.0042, "vega": 0.6427, "theta": -0.0659, "rho": 0.3611, "theo": 14.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-11-06T11:52:29", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "SN270617P00300000", "bid": 77.0, "bid_size": 9.0, "ask": 80.2, "ask_size": 8.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.7143, "gamma": 0.0048, "vega": 0.5922, "theta": -0.062, "rho": -0.7788, "theo": 78.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "SN270617C00310000", "bid": 11.6, "bid_size": 19.0, "ask": 14.3, "ask_size": 15.0, "iv": 0.4742, "open_interest": 3.0, "volume": 0.0, "delta": 0.292, "gamma": 0.0041, "vega": 0.6134, "theta": -0.0627, "rho": 0.3271, "theo": 12.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-06T14:56:04", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "SN270617P00310000", "bid": 85.0, "bid_size": 16.0, "ask": 87.9, "ask_size": 9.0, "iv": 0.4629, "open_interest": 1.0, "volume": 0.0, "delta": -0.7522, "gamma": 0.0047, "vega": 0.5474, "theta": -0.0576, "rho": -0.7613, "theo": 86.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.7, "last_trade_time": "2026-11-05T09:43:13", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "SN270617C00320000", "bid": 9.9, "bid_size": 21.0, "ask": 12.4, "ask_size": 19.0, "iv": 0.4714, "open_interest": 0.0, "volume": 3.0, "delta": 0.2615, "gamma": 0.0039, "vega": 0.5816, "theta": -0.0593, "rho": 0.2953, "theo": 10.9659, "change": 0.8, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-09T12:29:04", "percent_change": 8.08081, "prev_day_close": 9.90000009536743}, {"option": "SN270617P00320000", "bid": 94.0, "bid_size": 6.0, "ask": 96.5, "ask_size": 9.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": -0.7881, "gamma": 0.0046, "vega": 0.4996, "theta": -0.053, "rho": -0.7271, "theo": 95.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.450000762939}, {"option": "SN280121C00042500", "bid": 187.5, "bid_size": 2.0, "ask": 192.5, "ask_size": 2.0, "iv": 0.6727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0228, "theta": 0.0, "rho": 0.4725, "theo": 189.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "SN280121P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2.0, "iv": 0.8628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.023, "theta": -0.0016, "rho": -0.0096, "theo": 0.1784, "change": 0.0, "open": 0.0, "high": 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": "SN280121C00045000", "bid": 185.5, "bid_size": 6.0, "ask": 190.0, "ask_size": 4.0, "iv": 0.5614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0264, "theta": 0.0, "rho": 0.499, "theo": 187.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.0}, {"option": "SN280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.8376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0269, "theta": -0.0019, "rho": -0.0115, "theo": 0.2126, "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": 1.10000002384186}, {"option": "SN280121C00047500", "bid": 183.0, "bid_size": 2.0, "ask": 188.0, "ask_size": 2.0, "iv": 0.6958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0304, "theta": 0.0, "rho": 0.5254, "theo": 185.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.5}, {"option": "SN280121P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 29.0, "iv": 0.8142, "open_interest": 1.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0309, "theta": -0.0022, "rho": -0.0134, "theo": 0.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T10:19:40", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SN280121C00050000", "bid": 180.5, "bid_size": 3.0, "ask": 185.5, "ask_size": 2.0, "iv": 0.6355, "open_interest": 37.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0347, "theta": 0.0, "rho": 0.5515, "theo": 183.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.9, "last_trade_time": "2026-07-20T15:09:53", "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "SN280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 37.0, "iv": 0.7952, "open_interest": 26.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0353, "theta": -0.0024, "rho": -0.0156, "theo": 0.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-06-09T11:35:06", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SN280121C00055000", "bid": 176.0, "bid_size": 2.0, "ask": 181.0, "ask_size": 2.0, "iv": 0.6496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0446, "theta": 0.0, "rho": 0.603, "theo": 178.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.5}, {"option": "SN280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 34.0, "iv": 0.7567, "open_interest": 11.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0001, "vega": 0.0455, "theta": -0.0031, "rho": -0.0207, "theo": 0.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2025-10-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "SN280121C00060000", "bid": 171.5, "bid_size": 4.0, "ask": 176.5, "ask_size": 2.0, "iv": 0.6486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.0561, "theta": 0.0, "rho": 0.6533, "theo": 173.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "SN280121P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 31.0, "iv": 0.7218, "open_interest": 1.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0001, "vega": 0.0568, "theta": -0.0038, "rho": -0.0266, "theo": 0.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-01-02T12:22:53", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "SN280121C00065000", "bid": 167.0, "bid_size": 3.0, "ask": 171.5, "ask_size": 4.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0002, "vega": 0.0694, "theta": 0.0, "rho": 0.7023, "theo": 169.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.43, "last_trade_time": "2026-06-18T10:04:41", "percent_change": 0.0, "prev_day_close": 163.5}, {"option": "SN280121P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 28.0, "iv": 0.6917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0002, "vega": 0.0704, "theta": -0.0046, "rho": -0.034, "theo": 0.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "SN280121C00070000", "bid": 162.5, "bid_size": 2.0, "ask": 167.0, "ask_size": 5.0, "iv": 0.5771, "open_interest": 3.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0002, "vega": 0.0844, "theta": 0.0, "rho": 0.7498, "theo": 164.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.59, "last_trade_time": "2026-10-19T12:14:53", "percent_change": 0.0, "prev_day_close": 159.0}, {"option": "SN280121P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 30.0, "iv": 0.659, "open_interest": 4.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0002, "vega": 0.0854, "theta": -0.0056, "rho": -0.0426, "theo": 0.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-03T14:20:22", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "SN280121C00075000", "bid": 157.5, "bid_size": 2.0, "ask": 162.5, "ask_size": 6.0, "iv": 0.5669, "open_interest": 1.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0003, "vega": 0.1013, "theta": 0.0, "rho": 0.7958, "theo": 160.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.41, "last_trade_time": "2025-11-03T11:31:38", "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "SN280121P00075000", "bid": 0.05, "bid_size": 5.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.6347, "open_interest": 4.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0003, "vega": 0.1026, "theta": -0.0066, "rho": -0.0527, "theo": 1.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-05-13T14:56:42", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "SN280121C00077500", "bid": 155.5, "bid_size": 2.0, "ask": 160.5, "ask_size": 2.0, "iv": 0.5879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0003, "vega": 0.1105, "theta": 0.0, "rho": 0.8181, "theo": 157.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "SN280121P00077500", "bid": 0.05, "bid_size": 14.0, "ask": 3.1, "ask_size": 21.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0003, "vega": 0.1122, "theta": -0.0071, "rho": -0.0586, "theo": 1.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "SN280121C00080000", "bid": 153.0, "bid_size": 2.0, "ask": 158.0, "ask_size": 2.0, "iv": 0.5595, "open_interest": 4.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0003, "vega": 0.1201, "theta": 0.0, "rho": 0.84, "theo": 155.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.0, "last_trade_time": "2026-06-17T14:02:09", "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "SN280121P00080000", "bid": 0.05, "bid_size": 15.0, "ask": 3.1, "ask_size": 31.0, "iv": 0.6022, "open_interest": 2.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0003, "vega": 0.1216, "theta": -0.0077, "rho": -0.0644, "theo": 1.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-21T11:41:49", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "SN280121C00082500", "bid": 151.0, "bid_size": 6.0, "ask": 156.0, "ask_size": 6.0, "iv": 0.5756, "open_interest": 1.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0004, "vega": 0.13, "theta": 0.0, "rho": 0.8614, "theo": 153.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.6, "last_trade_time": "2025-11-06T10:26:10", "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "SN280121P00082500", "bid": 0.05, "bid_size": 13.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0004, "vega": 0.1319, "theta": -0.0083, "rho": -0.0709, "theo": 1.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "SN280121C00085000", "bid": 149.0, "bid_size": 5.0, "ask": 153.5, "ask_size": 8.0, "iv": 0.5691, "open_interest": 3.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0004, "vega": 0.1404, "theta": 0.0, "rho": 0.8825, "theo": 151.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.6, "last_trade_time": "2026-11-03T12:44:43", "percent_change": 0.0, "prev_day_close": 145.25}, {"option": "SN280121P00085000", "bid": 0.15, "bid_size": 12.0, "ask": 3.3, "ask_size": 34.0, "iv": 0.5823, "open_interest": 11.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0004, "vega": 0.1423, "theta": -0.0089, "rho": -0.0778, "theo": 1.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-27T11:41:01", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "SN280121C00087500", "bid": 147.5, "bid_size": 4.0, "ask": 151.5, "ask_size": 13.0, "iv": 0.5946, "open_interest": 3.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0004, "vega": 0.1514, "theta": 0.0, "rho": 0.9029, "theo": 149.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2025-12-17T11:11:21", "percent_change": 0.0, "prev_day_close": 143.25}, {"option": "SN280121P00087500", "bid": 0.35, "bid_size": 13.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.5774, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0004, "vega": 0.1536, "theta": -0.0096, "rho": -0.0849, "theo": 1.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "SN280121C00090000", "bid": 145.5, "bid_size": 1.0, "ask": 149.0, "ask_size": 11.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0004, "vega": 0.1628, "theta": 0.0, "rho": 0.9228, "theo": 146.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.800003051758}, {"option": "SN280121P00090000", "bid": 1.1, "bid_size": 10.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.588, "open_interest": 16.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0005, "vega": 0.1654, "theta": -0.0102, "rho": -0.0929, "theo": 1.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.94, "last_trade_time": "2026-02-10T11:38:07", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "SN280121C00092500", "bid": 142.5, "bid_size": 7.0, "ask": 147.0, "ask_size": 8.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0005, "vega": 0.1746, "theta": 0.0, "rho": 0.9422, "theo": 144.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2025-11-04T12:17:35", "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "SN280121P00092500", "bid": 0.7, "bid_size": 19.0, "ask": 3.7, "ask_size": 26.0, "iv": 0.5677, "open_interest": 1.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0005, "vega": 0.177, "theta": -0.0109, "rho": -0.101, "theo": 2.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-05-01T10:44:30", "percent_change": 0.0, "prev_day_close": 2.64999994635582}, {"option": "SN280121C00095000", "bid": 141.0, "bid_size": 3.0, "ask": 144.5, "ask_size": 15.0, "iv": 0.5688, "open_interest": 201.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0005, "vega": 0.1866, "theta": 0.0, "rho": 0.9612, "theo": 142.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.28, "last_trade_time": "2026-06-16T11:43:33", "percent_change": 0.0, "prev_day_close": 136.75}, {"option": "SN280121P00095000", "bid": 0.9, "bid_size": 8.0, "ask": 3.8, "ask_size": 32.0, "iv": 0.5617, "open_interest": 3.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0005, "vega": 0.1896, "theta": -0.0116, "rho": -0.1097, "theo": 2.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-02-05T10:58:46", "percent_change": 0.0, "prev_day_close": 2.50000009685755}, {"option": "SN280121C00097500", "bid": 138.5, "bid_size": 4.0, "ask": 142.5, "ask_size": 6.0, "iv": 0.5602, "open_interest": 1.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0006, "vega": 0.1991, "theta": 0.0, "rho": 0.9797, "theo": 140.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.15, "last_trade_time": "2026-06-12T09:39:06", "percent_change": 0.0, "prev_day_close": 134.349998474121}, {"option": "SN280121P00097500", "bid": 1.1, "bid_size": 18.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.5555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0006, "vega": 0.2021, "theta": -0.0124, "rho": -0.1187, "theo": 2.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "SN280121C00100000", "bid": 136.5, "bid_size": 6.0, "ask": 140.5, "ask_size": 19.0, "iv": 0.5634, "open_interest": 167.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0006, "vega": 0.2122, "theta": 0.0, "rho": 0.9975, "theo": 138.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.87, "last_trade_time": "2026-08-07T10:30:16", "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "SN280121P00100000", "bid": 0.9, "bid_size": 34.0, "ask": 3.9, "ask_size": 34.0, "iv": 0.5367, "open_interest": 85.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0006, "vega": 0.2154, "theta": -0.0131, "rho": -0.1281, "theo": 2.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-08-14T10:26:37", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "SN280121C00105000", "bid": 131.5, "bid_size": 5.0, "ask": 136.0, "ask_size": 6.0, "iv": 0.5346, "open_interest": 1.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0007, "vega": 0.2394, "theta": 0.0, "rho": 1.0312, "theo": 134.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.45, "last_trade_time": "2026-08-03T10:38:54", "percent_change": 0.0, "prev_day_close": 128.25}, {"option": "SN280121P00105000", "bid": 1.3, "bid_size": 18.0, "ask": 4.6, "ask_size": 20.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0007, "vega": 0.2431, "theta": -0.0147, "rho": -0.149, "theo": 3.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "SN280121C00110000", "bid": 128.0, "bid_size": 12.0, "ask": 132.0, "ask_size": 17.0, "iv": 0.5472, "open_interest": 33.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0008, "vega": 0.2675, "theta": -0.0004, "rho": 1.063, "theo": 129.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.3, "last_trade_time": "2026-08-05T10:35:08", "percent_change": 0.0, "prev_day_close": 123.900001525879}, {"option": "SN280121P00110000", "bid": 1.75, "bid_size": 8.0, "ask": 5.5, "ask_size": 32.0, "iv": 0.5366, "open_interest": 20.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0008, "vega": 0.2722, "theta": -0.0163, "rho": -0.1717, "theo": 3.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.18, "last_trade_time": "2026-09-29T10:28:33", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SN280121C00115000", "bid": 123.5, "bid_size": 5.0, "ask": 127.5, "ask_size": 14.0, "iv": 0.529, "open_interest": 5.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0009, "vega": 0.2973, "theta": -0.0026, "rho": 1.0922, "theo": 125.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.26, "last_trade_time": "2026-04-16T13:50:08", "percent_change": 0.0, "prev_day_close": 119.900001525879}, {"option": "SN280121P00115000", "bid": 1.6, "bid_size": 12.0, "ask": 6.5, "ask_size": 29.0, "iv": 0.5258, "open_interest": 1.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0009, "vega": 0.3028, "theta": -0.018, "rho": -0.196, "theo": 4.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.29, "last_trade_time": "2025-09-29T12:13:07", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SN280121C00120000", "bid": 119.6, "bid_size": 12.0, "ask": 123.5, "ask_size": 7.0, "iv": 0.5284, "open_interest": 7.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.001, "vega": 0.3281, "theta": -0.0048, "rho": 1.1188, "theo": 121.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.75, "last_trade_time": "2026-10-23T14:25:32", "percent_change": 0.0, "prev_day_close": 115.900001525879}, {"option": "SN280121P00120000", "bid": 3.4, "bid_size": 26.0, "ask": 6.5, "ask_size": 35.0, "iv": 0.5292, "open_interest": 148.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.001, "vega": 0.3334, "theta": -0.0197, "rho": -0.2223, "theo": 5.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-10-12T10:31:22", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SN280121C00125000", "bid": 115.7, "bid_size": 2.0, "ask": 119.5, "ask_size": 7.0, "iv": 0.5254, "open_interest": 7.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0011, "vega": 0.3594, "theta": -0.0071, "rho": 1.1434, "theo": 117.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.7, "last_trade_time": "2026-10-16T09:55:14", "percent_change": 0.0, "prev_day_close": 111.900001525879}, {"option": "SN280121P00125000", "bid": 3.3, "bid_size": 5.0, "ask": 7.4, "ask_size": 23.0, "iv": 0.5153, "open_interest": 9.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0011, "vega": 0.3657, "theta": -0.0215, "rho": -0.2508, "theo": 5.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-10-06T11:05:05", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SN280121C00130000", "bid": 111.8, "bid_size": 13.0, "ask": 115.5, "ask_size": 10.0, "iv": 0.5206, "open_interest": 12.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0012, "vega": 0.3918, "theta": -0.0093, "rho": 1.1652, "theo": 113.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-07-08T11:15:59", "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "SN280121P00130000", "bid": 4.0, "bid_size": 5.0, "ask": 8.5, "ask_size": 30.0, "iv": 0.5144, "open_interest": 7.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0012, "vega": 0.3995, "theta": -0.0233, "rho": -0.2809, "theo": 6.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.62, "last_trade_time": "2026-10-14T11:09:52", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SN280121C00135000", "bid": 108.0, "bid_size": 5.0, "ask": 112.0, "ask_size": 6.0, "iv": 0.5216, "open_interest": 5.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0013, "vega": 0.4248, "theta": -0.0116, "rho": 1.1842, "theo": 110.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-07-07T15:34:58", "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "SN280121P00135000", "bid": 5.7, "bid_size": 33.0, "ask": 9.0, "ask_size": 42.0, "iv": 0.5161, "open_interest": 3.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0013, "vega": 0.432, "theta": -0.0251, "rho": -0.3128, "theo": 7.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-06T09:38:53", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "SN280121C00140000", "bid": 104.2, "bid_size": 14.0, "ask": 108.0, "ask_size": 7.0, "iv": 0.515, "open_interest": 11.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0014, "vega": 0.4576, "theta": -0.0139, "rho": 1.2014, "theo": 106.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-09-11T13:18:53", "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "SN280121P00140000", "bid": 6.1, "bid_size": 5.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.5068, "open_interest": 12.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0014, "vega": 0.4662, "theta": -0.0269, "rho": -0.3468, "theo": 8.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-02T10:23:32", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "SN280121C00145000", "bid": 100.0, "bid_size": 14.0, "ask": 104.5, "ask_size": 16.0, "iv": 0.5083, "open_interest": 10.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0015, "vega": 0.491, "theta": -0.0161, "rho": 1.2158, "theo": 102.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.75, "last_trade_time": "2026-07-10T09:30:24", "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "SN280121P00145000", "bid": 6.6, "bid_size": 13.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.4977, "open_interest": 13.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0016, "vega": 0.5006, "theta": -0.0287, "rho": -0.3819, "theo": 9.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-09-10T09:30:41", "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "SN280121C00150000", "bid": 97.0, "bid_size": 19.0, "ask": 100.5, "ask_size": 15.0, "iv": 0.5075, "open_interest": 13.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0016, "vega": 0.5245, "theta": -0.0184, "rho": 1.2274, "theo": 98.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.2, "last_trade_time": "2026-11-06T14:17:27", "percent_change": 0.0, "prev_day_close": 93.2000007629394}, {"option": "SN280121P00150000", "bid": 8.4, "bid_size": 21.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.5005, "open_interest": 98.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0017, "vega": 0.5341, "theta": -0.0305, "rho": -0.4188, "theo": 10.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-11-02T10:05:34", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SN280121C00155000", "bid": 93.0, "bid_size": 5.0, "ask": 97.0, "ask_size": 10.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0017, "vega": 0.5574, "theta": -0.0206, "rho": 1.2372, "theo": 95.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.5, "last_trade_time": "2026-08-14T09:32:17", "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "SN280121P00155000", "bid": 9.0, "bid_size": 15.0, "ask": 13.5, "ask_size": 17.0, "iv": 0.4948, "open_interest": 1.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.0018, "vega": 0.5682, "theta": -0.0323, "rho": -0.4572, "theo": 12.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.06, "last_trade_time": "2026-10-12T13:06:54", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SN280121C00160000", "bid": 89.5, "bid_size": 4.0, "ask": 93.5, "ask_size": 10.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0018, "vega": 0.5899, "theta": -0.0227, "rho": 1.2448, "theo": 92.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "SN280121P00160000", "bid": 10.8, "bid_size": 14.0, "ask": 14.7, "ask_size": 13.0, "iv": 0.4958, "open_interest": 80.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.0019, "vega": 0.6004, "theta": -0.0341, "rho": -0.4963, "theo": 13.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-04T10:05:03", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SN280121C00165000", "bid": 86.7, "bid_size": 3.0, "ask": 90.5, "ask_size": 10.0, "iv": 0.5021, "open_interest": 5.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0019, "vega": 0.6224, "theta": -0.0248, "rho": 1.2494, "theo": 88.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.97, "last_trade_time": "2026-09-15T10:11:23", "percent_change": 0.0, "prev_day_close": 83.4000015258789}, {"option": "SN280121P00165000", "bid": 12.0, "bid_size": 23.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.491, "open_interest": 22.0, "volume": 0.0, "delta": -0.169, "gamma": 0.002, "vega": 0.6342, "theta": -0.0358, "rho": -0.538, "theo": 14.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.17, "last_trade_time": "2026-11-04T09:35:10", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "SN280121C00170000", "bid": 83.6, "bid_size": 6.0, "ask": 87.0, "ask_size": 15.0, "iv": 0.499, "open_interest": 11.0, "volume": 0.0, "delta": 0.8252, "gamma": 0.002, "vega": 0.6538, "theta": -0.0269, "rho": 1.2521, "theo": 85.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-10-06T09:37:20", "percent_change": 0.0, "prev_day_close": 80.1500015258789}, {"option": "SN280121P00170000", "bid": 14.1, "bid_size": 24.0, "ask": 17.5, "ask_size": 23.0, "iv": 0.4936, "open_interest": 200.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0022, "vega": 0.6656, "theta": -0.0374, "rho": -0.5787, "theo": 16.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-09-01T14:18:37", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "SN280121C00175000", "bid": 80.0, "bid_size": 5.0, "ask": 84.0, "ask_size": 12.0, "iv": 0.4949, "open_interest": 9.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.0022, "vega": 0.6842, "theta": -0.0289, "rho": 1.2533, "theo": 82.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.3, "last_trade_time": "2026-11-04T09:43:15", "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "SN280121P00175000", "bid": 15.0, "bid_size": 19.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.4858, "open_interest": 1.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0023, "vega": 0.6963, "theta": -0.039, "rho": -0.6215, "theo": 17.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-09-28T11:36:09", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "SN280121C00180000", "bid": 77.0, "bid_size": 19.0, "ask": 81.0, "ask_size": 22.0, "iv": 0.494, "open_interest": 151.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.0023, "vega": 0.7139, "theta": -0.0308, "rho": 1.2519, "theo": 79.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.66, "last_trade_time": "2026-11-03T15:34:29", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "SN280121P00180000", "bid": 16.5, "bid_size": 20.0, "ask": 21.0, "ask_size": 21.0, "iv": 0.4849, "open_interest": 6.0, "volume": 0.0, "delta": -0.2119, "gamma": 0.0024, "vega": 0.7272, "theta": -0.0406, "rho": -0.6652, "theo": 19.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-11-04T10:44:08", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SN280121C00185000", "bid": 74.0, "bid_size": 8.0, "ask": 78.0, "ask_size": 17.0, "iv": 0.492, "open_interest": 23.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0024, "vega": 0.7427, "theta": -0.0326, "rho": 1.2482, "theo": 76.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-11-04T09:35:10", "percent_change": 0.0, "prev_day_close": 71.1500015258789}, {"option": "SN280121P00185000", "bid": 18.5, "bid_size": 23.0, "ask": 22.3, "ask_size": 5.0, "iv": 0.4814, "open_interest": 219.0, "volume": 0.0, "delta": -0.227, "gamma": 0.0025, "vega": 0.7553, "theta": -0.042, "rho": -0.7094, "theo": 21.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-04T09:35:10", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "SN280121C00190000", "bid": 71.0, "bid_size": 8.0, "ask": 75.0, "ask_size": 8.0, "iv": 0.4888, "open_interest": 42.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0025, "vega": 0.7699, "theta": -0.0344, "rho": 1.2433, "theo": 73.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.2, "last_trade_time": "2026-08-28T13:56:50", "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "SN280121P00190000", "bid": 20.5, "bid_size": 11.0, "ask": 24.5, "ask_size": 17.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": -0.2424, "gamma": 0.0026, "vega": 0.7824, "theta": -0.0434, "rho": -0.7538, "theo": 23.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "SN280121C00195000", "bid": 68.5, "bid_size": 18.0, "ask": 72.0, "ask_size": 20.0, "iv": 0.488, "open_interest": 71.0, "volume": 0.0, "delta": 0.7546, "gamma": 0.0026, "vega": 0.7958, "theta": -0.036, "rho": 1.237, "theo": 70.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.0, "last_trade_time": "2026-11-03T14:11:57", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "SN280121P00195000", "bid": 22.5, "bid_size": 11.0, "ask": 26.5, "ask_size": 16.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.0027, "vega": 0.8083, "theta": -0.0447, "rho": -0.7965, "theo": 25.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "SN280121C00200000", "bid": 65.5, "bid_size": 12.0, "ask": 69.5, "ask_size": 16.0, "iv": 0.4861, "open_interest": 177.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.0026, "vega": 0.8205, "theta": -0.0376, "rho": 1.2284, "theo": 67.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-11-04T12:26:48", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "SN280121P00200000", "bid": 24.5, "bid_size": 20.0, "ask": 28.8, "ask_size": 19.0, "iv": 0.4809, "open_interest": 100.0, "volume": 0.0, "delta": -0.2742, "gamma": 0.0028, "vega": 0.8332, "theta": -0.046, "rho": -0.8421, "theo": 27.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-11-02T10:05:34", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "SN280121C00210000", "bid": 60.3, "bid_size": 34.0, "ask": 64.1, "ask_size": 12.0, "iv": 0.4819, "open_interest": 25.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.0028, "vega": 0.8655, "theta": -0.0404, "rho": 1.2068, "theo": 62.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.17, "last_trade_time": "2026-11-04T09:35:10", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "SN280121P00210000", "bid": 29.9, "bid_size": 39.0, "ask": 33.0, "ask_size": 55.0, "iv": 0.4823, "open_interest": 150.0, "volume": 0.0, "delta": -0.307, "gamma": 0.003, "vega": 0.8762, "theta": -0.0482, "rho": -0.9306, "theo": 31.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.3, "last_trade_time": "2026-11-04T10:05:03", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "SN280121C00220000", "bid": 55.0, "bid_size": 27.0, "ask": 59.5, "ask_size": 22.0, "iv": 0.4782, "open_interest": 3.0, "volume": 1.0, "delta": 0.6786, "gamma": 0.003, "vega": 0.9042, "theta": -0.0429, "rho": 1.1806, "theo": 57.587, "change": 0.0, "open": 53.5, "high": 53.5, "low": 53.5, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-11-09T09:48:11", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "SN280121P00220000", "bid": 33.5, "bid_size": 22.0, "ask": 37.5, "ask_size": 13.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": -0.3406, "gamma": 0.0032, "vega": 0.9129, "theta": -0.05, "rho": -1.0148, "theo": 36.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "SN280121C00230000", "bid": 52.0, "bid_size": 5.0, "ask": 55.0, "ask_size": 32.0, "iv": 0.4841, "open_interest": 8.0, "volume": 0.0, "delta": 0.6477, "gamma": 0.0031, "vega": 0.9366, "theta": -0.0449, "rho": 1.149, "theo": 53.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.81, "last_trade_time": "2026-09-17T14:34:48", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "SN280121P00230000", "bid": 39.0, "bid_size": 18.0, "ask": 42.8, "ask_size": 15.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.3747, "gamma": 0.0034, "vega": 0.9416, "theta": -0.0516, "rho": -1.0977, "theo": 41.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "SN280121C00240000", "bid": 46.5, "bid_size": 11.0, "ask": 51.0, "ask_size": 17.0, "iv": 0.4761, "open_interest": 17.0, "volume": 0.0, "delta": 0.6168, "gamma": 0.0032, "vega": 0.9624, "theta": -0.0466, "rho": 1.115, "theo": 48.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.77, "last_trade_time": "2026-10-21T15:37:43", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "SN280121P00240000", "bid": 44.5, "bid_size": 9.0, "ask": 49.0, "ask_size": 15.0, "iv": 0.4733, "open_interest": 10.0, "volume": 0.0, "delta": -0.409, "gamma": 0.0035, "vega": 0.9626, "theta": -0.0527, "rho": -1.1716, "theo": 47.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.03, "last_trade_time": "2026-10-21T15:37:43", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "SN280121C00250000", "bid": 43.0, "bid_size": 13.0, "ask": 46.5, "ask_size": 14.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.5861, "gamma": 0.0033, "vega": 0.9819, "theta": -0.0479, "rho": 1.0765, "theo": 44.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "SN280121P00250000", "bid": 50.5, "bid_size": 12.0, "ask": 54.5, "ask_size": 10.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": -0.4434, "gamma": 0.0037, "vega": 0.9754, "theta": -0.0535, "rho": -1.2379, "theo": 52.8628, "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": 55.7999992370606}, {"option": "SN280121C00260000", "bid": 39.0, "bid_size": 10.0, "ask": 43.4, "ask_size": 14.0, "iv": 0.4721, "open_interest": 5.0, "volume": 0.0, "delta": 0.5559, "gamma": 0.0033, "vega": 0.9953, "theta": -0.0488, "rho": 1.0375, "theo": 41.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-09-29T14:39:15", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "SN280121P00260000", "bid": 56.5, "bid_size": 13.0, "ask": 61.0, "ask_size": 10.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": -0.4777, "gamma": 0.0038, "vega": 0.9817, "theta": -0.054, "rho": -1.3056, "theo": 58.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "SN280121C00270000", "bid": 35.8, "bid_size": 12.0, "ask": 39.5, "ask_size": 11.0, "iv": 0.4684, "open_interest": 2.0, "volume": 0.0, "delta": 0.5263, "gamma": 0.0034, "vega": 1.0027, "theta": -0.0494, "rho": 0.9953, "theo": 37.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-11-03T11:27:25", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "SN280121P00270000", "bid": 63.0, "bid_size": 15.0, "ask": 66.5, "ask_size": 3.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.5116, "gamma": 0.0039, "vega": 0.9792, "theta": -0.054, "rho": -1.349, "theo": 65.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9000015258789}, {"option": "SN280121C00280000", "bid": 33.0, "bid_size": 12.0, "ask": 36.4, "ask_size": 9.0, "iv": 0.4683, "open_interest": 15.0, "volume": 0.0, "delta": 0.4974, "gamma": 0.0034, "vega": 1.0048, "theta": -0.0496, "rho": 0.953, "theo": 34.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-10-22T10:20:57", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "SN280121P00280000", "bid": 70.0, "bid_size": 16.0, "ask": 73.4, "ask_size": 3.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": -0.5454, "gamma": 0.004, "vega": 0.9691, "theta": -0.054, "rho": -1.4, "theo": 72.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "SN280121C00290000", "bid": 30.5, "bid_size": 14.0, "ask": 33.6, "ask_size": 17.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": 0.4694, "gamma": 0.0034, "vega": 1.0019, "theta": -0.0496, "rho": 0.9102, "theo": 31.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "SN280121P00290000", "bid": 77.0, "bid_size": 19.0, "ask": 81.0, "ask_size": 17.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.5784, "gamma": 0.004, "vega": 0.9537, "theta": -0.0536, "rho": -1.4353, "theo": 79.2158, "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": 83.3499984741211}, {"option": "SN280121C00300000", "bid": 28.0, "bid_size": 10.0, "ask": 31.5, "ask_size": 39.0, "iv": 0.471, "open_interest": 11.0, "volume": 1.0, "delta": 0.4423, "gamma": 0.0034, "vega": 0.994, "theta": -0.0493, "rho": 0.8662, "theo": 29.1025, "change": 0.1, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-09T10:47:05", "percent_change": 0.371749, "prev_day_close": 26.8999996185303}, {"option": "SN280121P00300000", "bid": 84.5, "bid_size": 20.0, "ask": 88.0, "ask_size": 16.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": -0.6108, "gamma": 0.004, "vega": 0.9262, "theta": -0.0528, "rho": -1.4346, "theo": 86.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.8499984741211}, {"option": "SN280121C00310000", "bid": 25.0, "bid_size": 19.0, "ask": 29.0, "ask_size": 24.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": 0.4162, "gamma": 0.0033, "vega": 0.9827, "theta": -0.0487, "rho": 0.8241, "theo": 26.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "SN280121P00310000", "bid": 92.0, "bid_size": 16.0, "ask": 95.0, "ask_size": 8.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": -0.643, "gamma": 0.0041, "vega": 0.9014, "theta": -0.0522, "rho": -1.4642, "theo": 94.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "SN280121C00320000", "bid": 22.5, "bid_size": 15.0, "ask": 27.0, "ask_size": 13.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": 0.3912, "gamma": 0.0033, "vega": 0.9673, "theta": -0.048, "rho": 0.7814, "theo": 24.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "SN280121P00320000", "bid": 100.0, "bid_size": 11.0, "ask": 104.0, "ask_size": 8.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.0041, "vega": 0.8666, "theta": -0.0511, "rho": -1.4661, "theo": 101.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.599998474121}, {"option": "SN290119C00080000", "bid": 159.0, "bid_size": 7.0, "ask": 163.5, "ask_size": 8.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0004, "vega": 0.2298, "theta": 0.0, "rho": 1.3725, "theo": 161.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.25}, {"option": "SN290119P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.4639, "open_interest": 2.0, "volume": 1.0, "delta": -0.0303, "gamma": 0.0004, "vega": 0.2366, "theta": -0.0073, "rho": -0.1906, "theo": 2.7622, "change": -0.25, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T13:58:27", "percent_change": -8.47458, "prev_day_close": 2.95000004768372}, {"option": "SN290119C00085000", "bid": 155.5, "bid_size": 5.0, "ask": 159.5, "ask_size": 8.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0004, "vega": 0.2611, "theta": 0.0, "rho": 1.4354, "theo": 157.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.25}, {"option": "SN290119P00085000", "bid": 1.35, "bid_size": 3.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.5022, "open_interest": 10.0, "volume": 3.0, "delta": -0.0355, "gamma": 0.0004, "vega": 0.2693, "theta": -0.0082, "rho": -0.2226, "theo": 3.28, "change": -0.95, "open": 2.8, "high": 2.85, "low": 2.8, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T13:58:55", "percent_change": -25.0, "prev_day_close": 3.80000001192093}, {"option": "SN290119C00090000", "bid": 151.5, "bid_size": 5.0, "ask": 155.5, "ask_size": 8.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0005, "vega": 0.2937, "theta": 0.0, "rho": 1.4948, "theo": 153.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.25}, {"option": "SN290119P00090000", "bid": 1.5, "bid_size": 1.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.508, "open_interest": 10.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0005, "vega": 0.3022, "theta": -0.0092, "rho": -0.2574, "theo": 3.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-27T11:44:27", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SN290119C00095000", "bid": 147.5, "bid_size": 7.0, "ask": 151.5, "ask_size": 7.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0006, "vega": 0.3273, "theta": 0.0, "rho": 1.5513, "theo": 149.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.25}, {"option": "SN290119P00095000", "bid": 2.0, "bid_size": 8.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.4999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0006, "vega": 0.3379, "theta": -0.0102, "rho": -0.2948, "theo": 4.5065, "change": 0.0, "open": 0.0, "high": 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": "SN290119C00100000", "bid": 143.5, "bid_size": 6.0, "ask": 147.5, "ask_size": 7.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0006, "vega": 0.3626, "theta": 0.0, "rho": 1.6036, "theo": 145.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.75}, {"option": "SN290119P00100000", "bid": 3.0, "bid_size": 12.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.5049, "open_interest": 0.0, "volume": 1.0, "delta": -0.0537, "gamma": 0.0006, "vega": 0.3745, "theta": -0.0112, "rho": -0.3359, "theo": 5.2149, "change": -0.5, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T13:10:02", "percent_change": -9.09091, "prev_day_close": 5.5}, {"option": "SN290119C00105000", "bid": 140.5, "bid_size": 5.0, "ask": 144.0, "ask_size": 8.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0007, "vega": 0.3987, "theta": 0.0, "rho": 1.6524, "theo": 141.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.75}, {"option": "SN290119P00105000", "bid": 3.5, "bid_size": 12.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0007, "vega": 0.4113, "theta": -0.0123, "rho": -0.3783, "theo": 5.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SN290119C00110000", "bid": 136.0, "bid_size": 6.0, "ask": 140.0, "ask_size": 6.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0008, "vega": 0.4351, "theta": 0.0, "rho": 1.6983, "theo": 138.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "SN290119P00110000", "bid": 4.0, "bid_size": 8.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0008, "vega": 0.4497, "theta": -0.0134, "rho": -0.4233, "theo": 6.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SN290119C00115000", "bid": 132.5, "bid_size": 3.0, "ask": 136.5, "ask_size": 6.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0008, "vega": 0.4727, "theta": 0.0, "rho": 1.7403, "theo": 134.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.75}, {"option": "SN290119P00115000", "bid": 5.0, "bid_size": 8.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0009, "vega": 0.4893, "theta": -0.0145, "rho": -0.4708, "theo": 7.7656, "change": 0.0, "open": 0.0, "high": 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": "SN290119C00120000", "bid": 128.8, "bid_size": 4.0, "ask": 133.0, "ask_size": 8.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0009, "vega": 0.5108, "theta": 0.0, "rho": 1.7784, "theo": 131.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.25}, {"option": "SN290119P00120000", "bid": 6.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.4867, "open_interest": 1.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.001, "vega": 0.5282, "theta": -0.0156, "rho": -0.5218, "theo": 8.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.09, "last_trade_time": "2026-09-14T13:54:04", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SN290119C00125000", "bid": 125.3, "bid_size": 4.0, "ask": 129.5, "ask_size": 7.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.001, "vega": 0.5486, "theta": -0.0008, "rho": 1.8139, "theo": 127.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "SN290119P00125000", "bid": 7.0, "bid_size": 8.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.093, "gamma": 0.001, "vega": 0.5674, "theta": -0.0167, "rho": -0.575, "theo": 9.8351, "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": 10.25}, {"option": "SN290119C00130000", "bid": 122.0, "bid_size": 4.0, "ask": 126.0, "ask_size": 7.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.001, "vega": 0.5866, "theta": -0.0023, "rho": 1.8462, "theo": 124.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.400001525879}, {"option": "SN290119P00130000", "bid": 8.5, "bid_size": 7.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0011, "vega": 0.6066, "theta": -0.0178, "rho": -0.6293, "theo": 10.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SN290119C00135000", "bid": 118.5, "bid_size": 4.0, "ask": 123.0, "ask_size": 9.0, "iv": 0.4832, "open_interest": 1.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0011, "vega": 0.6251, "theta": -0.0038, "rho": 1.8743, "theo": 120.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.26, "last_trade_time": "2026-10-23T14:25:32", "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "SN290119P00135000", "bid": 10.0, "bid_size": 5.0, "ask": 14.2, "ask_size": 6.0, "iv": 0.4829, "open_interest": 1.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0012, "vega": 0.6469, "theta": -0.0188, "rho": -0.6858, "theo": 12.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-10-26T10:12:52", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SN290119C00140000", "bid": 115.5, "bid_size": 3.0, "ask": 119.5, "ask_size": 7.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0012, "vega": 0.663, "theta": -0.0052, "rho": 1.8995, "theo": 117.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.900001525879}, {"option": "SN290119P00140000", "bid": 11.0, "bid_size": 7.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.4786, "open_interest": 1.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0013, "vega": 0.6861, "theta": -0.0199, "rho": -0.7437, "theo": 13.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-10-06T11:30:09", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SN290119C00145000", "bid": 112.0, "bid_size": 4.0, "ask": 116.5, "ask_size": 9.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0012, "vega": 0.7003, "theta": -0.0067, "rho": 1.9224, "theo": 114.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "SN290119P00145000", "bid": 12.5, "bid_size": 7.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.4785, "open_interest": 0.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0014, "vega": 0.7245, "theta": -0.021, "rho": -0.8028, "theo": 14.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SN290119C00150000", "bid": 109.5, "bid_size": 3.0, "ask": 113.5, "ask_size": 8.0, "iv": 0.4815, "open_interest": 0.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0013, "vega": 0.7373, "theta": -0.0081, "rho": 1.9422, "theo": 111.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "SN290119P00150000", "bid": 14.4, "bid_size": 14.0, "ask": 18.5, "ask_size": 20.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.1424, "gamma": 0.0014, "vega": 0.7629, "theta": -0.0221, "rho": -0.8627, "theo": 16.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-11-06T12:25:47", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "SN290119C00155000", "bid": 106.0, "bid_size": 3.0, "ask": 110.0, "ask_size": 8.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.0014, "vega": 0.7741, "theta": -0.0095, "rho": 1.9583, "theo": 108.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "SN290119P00155000", "bid": 15.5, "bid_size": 4.0, "ask": 20.0, "ask_size": 14.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0015, "vega": 0.801, "theta": -0.0231, "rho": -0.9262, "theo": 17.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "SN290119C00160000", "bid": 103.0, "bid_size": 3.0, "ask": 107.0, "ask_size": 6.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0015, "vega": 0.81, "theta": -0.0109, "rho": 1.9718, "theo": 105.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "SN290119P00160000", "bid": 17.5, "bid_size": 3.0, "ask": 21.5, "ask_size": 10.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0016, "vega": 0.838, "theta": -0.0241, "rho": -0.9892, "theo": 19.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SN290119C00165000", "bid": 100.5, "bid_size": 3.0, "ask": 104.5, "ask_size": 8.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0015, "vega": 0.8447, "theta": -0.0122, "rho": 1.9836, "theo": 102.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9000015258789}, {"option": "SN290119P00165000", "bid": 19.0, "bid_size": 9.0, "ask": 23.2, "ask_size": 1.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.176, "gamma": 0.0017, "vega": 0.8736, "theta": -0.0251, "rho": -1.0525, "theo": 21.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "SN290119C00170000", "bid": 97.5, "bid_size": 4.0, "ask": 101.5, "ask_size": 6.0, "iv": 0.4715, "open_interest": 2.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0016, "vega": 0.8786, "theta": -0.0136, "rho": 1.9929, "theo": 99.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.65, "last_trade_time": "2026-09-23T10:10:20", "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "SN290119P00170000", "bid": 20.5, "bid_size": 12.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": -0.1877, "gamma": 0.0018, "vega": 0.9084, "theta": -0.0261, "rho": -1.1162, "theo": 23.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "SN290119C00175000", "bid": 95.0, "bid_size": 3.0, "ask": 99.0, "ask_size": 8.0, "iv": 0.4729, "open_interest": 2.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0017, "vega": 0.912, "theta": -0.0148, "rho": 1.9989, "theo": 96.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.72, "last_trade_time": "2026-09-18T13:20:24", "percent_change": 0.0, "prev_day_close": 91.6500015258789}, {"option": "SN290119P00175000", "bid": 22.5, "bid_size": 7.0, "ask": 26.9, "ask_size": 3.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": -0.1996, "gamma": 0.0019, "vega": 0.943, "theta": -0.027, "rho": -1.182, "theo": 24.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "SN290119C00180000", "bid": 92.0, "bid_size": 3.0, "ask": 96.0, "ask_size": 8.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0017, "vega": 0.9442, "theta": -0.016, "rho": 2.0023, "theo": 94.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "SN290119P00180000", "bid": 24.5, "bid_size": 7.0, "ask": 29.0, "ask_size": 8.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": -0.2118, "gamma": 0.0019, "vega": 0.9749, "theta": -0.0279, "rho": -1.2445, "theo": 26.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "SN290119C00185000", "bid": 89.5, "bid_size": 11.0, "ask": 93.5, "ask_size": 11.0, "iv": 0.4682, "open_interest": 1.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.0018, "vega": 0.9751, "theta": -0.0172, "rho": 2.0044, "theo": 91.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.7, "last_trade_time": "2026-11-06T15:33:33", "percent_change": 0.0, "prev_day_close": 86.0999984741211}, {"option": "SN290119P00185000", "bid": 26.5, "bid_size": 5.0, "ask": 31.0, "ask_size": 13.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.2241, "gamma": 0.002, "vega": 1.0053, "theta": -0.0288, "rho": -1.3092, "theo": 28.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "SN290119C00190000", "bid": 87.0, "bid_size": 3.0, "ask": 91.0, "ask_size": 12.0, "iv": 0.4675, "open_interest": 11.0, "volume": 0.0, "delta": 0.7855, "gamma": 0.0018, "vega": 1.0048, "theta": -0.0183, "rho": 2.0051, "theo": 89.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.61, "last_trade_time": "2026-09-28T13:21:30", "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "SN290119P00190000", "bid": 28.5, "bid_size": 10.0, "ask": 33.0, "ask_size": 3.0, "iv": 0.4658, "open_interest": 2.0, "volume": 0.0, "delta": -0.2367, "gamma": 0.0021, "vega": 1.0354, "theta": -0.0296, "rho": -1.3714, "theo": 30.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.76, "last_trade_time": "2026-10-19T14:41:30", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "SN290119C00195000", "bid": 84.5, "bid_size": 4.0, "ask": 88.5, "ask_size": 12.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0019, "vega": 1.0334, "theta": -0.0194, "rho": 2.0034, "theo": 86.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.6500015258789}, {"option": "SN290119P00195000", "bid": 31.0, "bid_size": 9.0, "ask": 35.0, "ask_size": 12.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": -0.2494, "gamma": 0.0022, "vega": 1.0633, "theta": -0.0304, "rho": -1.4363, "theo": 33.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "SN290119C00200000", "bid": 82.0, "bid_size": 4.0, "ask": 86.0, "ask_size": 11.0, "iv": 0.4643, "open_interest": 100.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.002, "vega": 1.061, "theta": -0.0205, "rho": 1.999, "theo": 84.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.2, "last_trade_time": "2026-10-16T09:55:14", "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "SN290119P00200000", "bid": 33.0, "bid_size": 9.0, "ask": 37.5, "ask_size": 15.0, "iv": 0.4646, "open_interest": 200.0, "volume": 0.0, "delta": -0.2622, "gamma": 0.0022, "vega": 1.0909, "theta": -0.0312, "rho": -1.5031, "theo": 35.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.3, "last_trade_time": "2026-10-29T12:26:28", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "SN290119C00210000", "bid": 77.5, "bid_size": 3.0, "ask": 81.5, "ask_size": 8.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": 0.7408, "gamma": 0.0021, "vega": 1.1122, "theta": -0.0224, "rho": 1.9859, "theo": 79.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9000015258789}, {"option": "SN290119P00210000", "bid": 38.0, "bid_size": 5.0, "ask": 42.0, "ask_size": 3.0, "iv": 0.4631, "open_interest": 100.0, "volume": 0.0, "delta": -0.2881, "gamma": 0.0024, "vega": 1.139, "theta": -0.0326, "rho": -1.6249, "theo": 40.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-11-02T10:23:32", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "SN290119C00220000", "bid": 73.5, "bid_size": 3.0, "ask": 77.0, "ask_size": 11.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0022, "vega": 1.158, "theta": -0.0242, "rho": 1.9687, "theo": 75.2031, "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": 70.6500015258789}, {"option": "SN290119P00220000", "bid": 43.0, "bid_size": 5.0, "ask": 47.5, "ask_size": 12.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0025, "vega": 1.1812, "theta": -0.0339, "rho": -1.7394, "theo": 45.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "SN290119C00230000", "bid": 69.0, "bid_size": 3.0, "ask": 73.0, "ask_size": 8.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": 0.6959, "gamma": 0.0022, "vega": 1.1991, "theta": -0.0258, "rho": 1.9441, "theo": 71.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "SN290119P00230000", "bid": 48.5, "bid_size": 8.0, "ask": 52.7, "ask_size": 3.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": -0.3415, "gamma": 0.0027, "vega": 1.2169, "theta": -0.035, "rho": -1.8558, "theo": 50.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "SN290119C00240000", "bid": 65.0, "bid_size": 4.0, "ask": 69.0, "ask_size": 10.0, "iv": 0.4581, "open_interest": 0.0, "volume": 0.0, "delta": 0.6735, "gamma": 0.0023, "vega": 1.235, "theta": -0.0272, "rho": 1.9162, "theo": 67.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8999996185303}, {"option": "SN290119P00240000", "bid": 54.0, "bid_size": 5.0, "ask": 58.5, "ask_size": 9.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": -0.3684, "gamma": 0.0028, "vega": 1.246, "theta": -0.036, "rho": -1.9651, "theo": 56.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "SN290119C00250000", "bid": 61.5, "bid_size": 3.0, "ask": 65.5, "ask_size": 8.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": 0.6514, "gamma": 0.0024, "vega": 1.2658, "theta": -0.0285, "rho": 1.8855, "theo": 63.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "SN290119P00250000", "bid": 60.0, "bid_size": 4.0, "ask": 64.5, "ask_size": 12.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": -0.3953, "gamma": 0.0029, "vega": 1.2675, "theta": -0.0369, "rho": -2.0549, "theo": 61.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "SN290119C00260000", "bid": 58.0, "bid_size": 3.0, "ask": 62.0, "ask_size": 8.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": 0.6296, "gamma": 0.0024, "vega": 1.292, "theta": -0.0296, "rho": 1.8494, "theo": 60.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "SN290119P00260000", "bid": 66.0, "bid_size": 11.0, "ask": 70.5, "ask_size": 3.0, "iv": 0.4595, "open_interest": 250.0, "volume": 0.0, "delta": -0.4224, "gamma": 0.003, "vega": 1.2832, "theta": -0.0376, "rho": -2.1422, "theo": 68.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-10-21T14:14:33", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "SN290119C00270000", "bid": 54.5, "bid_size": 7.0, "ask": 59.0, "ask_size": 8.0, "iv": 0.4562, "open_interest": 251.0, "volume": 0.0, "delta": 0.6082, "gamma": 0.0025, "vega": 1.3135, "theta": -0.0306, "rho": 1.812, "theo": 56.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-10-21T14:14:33", "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "SN290119P00270000", "bid": 72.5, "bid_size": 8.0, "ask": 76.5, "ask_size": 5.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": -0.4495, "gamma": 0.0031, "vega": 1.2922, "theta": -0.0382, "rho": -2.2248, "theo": 74.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "SN290119C00280000", "bid": 51.5, "bid_size": 3.0, "ask": 55.5, "ask_size": 11.0, "iv": 0.454, "open_interest": 1.0, "volume": 0.0, "delta": 0.5871, "gamma": 0.0025, "vega": 1.3309, "theta": -0.0314, "rho": 1.7739, "theo": 53.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-10-20T09:42:04", "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "SN290119P00280000", "bid": 79.0, "bid_size": 11.0, "ask": 83.2, "ask_size": 6.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": -0.4764, "gamma": 0.0032, "vega": 1.2916, "theta": -0.0386, "rho": -2.2832, "theo": 81.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "SN290119C00290000", "bid": 48.5, "bid_size": 3.0, "ask": 53.0, "ask_size": 10.0, "iv": 0.4543, "open_interest": 0.0, "volume": 0.0, "delta": 0.5665, "gamma": 0.0025, "vega": 1.344, "theta": -0.032, "rho": 1.7321, "theo": 50.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "SN290119P00290000", "bid": 86.0, "bid_size": 9.0, "ask": 90.0, "ask_size": 3.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0033, "vega": 1.2897, "theta": -0.0391, "rho": -2.3427, "theo": 87.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "SN290119C00300000", "bid": 46.0, "bid_size": 3.0, "ask": 50.0, "ask_size": 8.0, "iv": 0.4534, "open_interest": 2.0, "volume": 0.0, "delta": 0.5464, "gamma": 0.0026, "vega": 1.3532, "theta": -0.0326, "rho": 1.689, "theo": 48.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-04T15:25:53", "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "SN290119P00300000", "bid": 93.0, "bid_size": 4.0, "ask": 97.5, "ask_size": 6.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": -0.5295, "gamma": 0.0034, "vega": 1.2755, "theta": -0.0393, "rho": -2.3722, "theo": 94.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "SN290119C00310000", "bid": 43.5, "bid_size": 3.0, "ask": 47.5, "ask_size": 11.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": 0.5269, "gamma": 0.0026, "vega": 1.3592, "theta": -0.033, "rho": 1.647, "theo": 45.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "SN290119P00310000", "bid": 100.0, "bid_size": 10.0, "ask": 105.0, "ask_size": 9.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": -0.556, "gamma": 0.0035, "vega": 1.2638, "theta": -0.0395, "rho": -2.4141, "theo": 102.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "SN290119C00320000", "bid": 41.0, "bid_size": 3.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.5078, "gamma": 0.0026, "vega": 1.3619, "theta": -0.0333, "rho": 1.604, "theo": 43.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "SN290119P00320000", "bid": 107.5, "bid_size": 9.0, "ask": 111.7, "ask_size": 3.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.5819, "gamma": 0.0036, "vega": 1.2352, "theta": -0.0395, "rho": -2.4078, "theo": 109.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.75}], "symbol": "SN", "security_type": "stock", "exchange_id": 3, "current_price": 232.18, "price_change": 6.56, "price_change_percent": 2.9424, "bid": 228.0, "ask": 232.19, "bid_size": 200, "ask_size": 100, "open": 226.49, "high": 232.76, "low": 223.1, "close": 229.51, "prev_day_close": 222.95, "volume": 1739977, "iv30": 46.205, "iv30_change": -2.427, "iv30_change_percent": -4.9905, "seqno": 10403650759, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SN"}