{"timestamp": "2026-11-09 23:29:47", "data": {"options": [{"option": "SO261113C00050000", "bid": 42.0, "bid_size": 5.0, "ask": 45.3, "ask_size": 5.0, "iv": 2.6021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0082, "theo": 43.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "SO261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.8337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261113C00055000", "bid": 37.0, "bid_size": 5.0, "ask": 40.4, "ask_size": 5.0, "iv": 2.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.009, "theo": 38.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3000011444092}, {"option": "SO261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 2.4439, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261113C00060000", "bid": 32.0, "bid_size": 5.0, "ask": 34.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0098, "theo": 33.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5000009536743}, {"option": "SO261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 2.0855, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261113C00065000", "bid": 27.0, "bid_size": 5.0, "ask": 30.4, "ask_size": 5.0, "iv": 1.7078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0107, "theo": 28.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "SO261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.7524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261113C00070000", "bid": 22.0, "bid_size": 11.0, "ask": 24.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0115, "theo": 23.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "SO261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 8.0, "iv": 1.6888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261113C00071000", "bid": 21.0, "bid_size": 11.0, "ask": 23.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0116, "theo": 22.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "SO261113P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 5.0, "iv": 1.8329, "open_interest": 0.0, "volume": 3.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": -0.995, "open": 0.38, "high": 0.38, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T09:56:01", "percent_change": -92.5581, "prev_day_close": 1.07500004768372}, {"option": "SO261113C00072000", "bid": 20.0, "bid_size": 11.0, "ask": 22.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0118, "theo": 21.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "SO261113P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 2.1283, "open_interest": 0.0, "volume": 4.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": -0.375, "open": 0.42, "high": 0.42, "low": 0.12, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:23:54", "percent_change": -55.5556, "prev_day_close": 0.675000011920929}, {"option": "SO261113C00073000", "bid": 19.0, "bid_size": 11.0, "ask": 21.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.012, "theo": 20.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SO261113P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.0446, "open_interest": 0.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": -0.735, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:23:54", "percent_change": -68.3721, "prev_day_close": 1.07500004768372}, {"option": "SO261113C00074000", "bid": 18.0, "bid_size": 11.0, "ask": 20.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.0121, "theo": 19.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "SO261113P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.9615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261113C00075000", "bid": 17.0, "bid_size": 5.0, "ask": 19.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0123, "theo": 18.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "SO261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0004, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SO261113C00076000", "bid": 16.0, "bid_size": 6.0, "ask": 19.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0005, "vega": 0.0003, "theta": 0.0, "rho": 0.0125, "theo": 17.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "SO261113P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SO261113C00077000", "bid": 15.7, "bid_size": 5.0, "ask": 18.4, "ask_size": 5.0, "iv": 1.3411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0006, "vega": 0.0004, "theta": 0.0, "rho": 0.0126, "theo": 16.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "SO261113P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.7154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SO261113C00078000", "bid": 14.0, "bid_size": 5.0, "ask": 17.3, "ask_size": 6.0, "iv": 0.8258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0008, "vega": 0.0005, "theta": 0.0, "rho": 0.0128, "theo": 15.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "SO261113P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.6341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0008, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SO261113C00079000", "bid": 13.0, "bid_size": 11.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0011, "vega": 0.0006, "theta": -0.0006, "rho": 0.0129, "theo": 14.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-10-06T15:48:40", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SO261113P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.5532, "open_interest": 1.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0011, "vega": 0.0006, "theta": -0.0024, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T11:27:33", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SO261113C00080000", "bid": 12.0, "bid_size": 5.0, "ask": 14.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0014, "vega": 0.0008, "theta": -0.0014, "rho": 0.0131, "theo": 13.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "SO261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 253.0, "iv": 1.214, "open_interest": 6.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0014, "vega": 0.0008, "theta": -0.003, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T15:40:13", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SO261113C00081000", "bid": 11.0, "bid_size": 5.0, "ask": 13.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.002, "vega": 0.001, "theta": -0.0023, "rho": 0.0132, "theo": 12.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SO261113P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 26.0, "iv": 1.3107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.002, "vega": 0.001, "theta": -0.0038, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SO261113C00082000", "bid": 9.9, "bid_size": 7.0, "ask": 13.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0027, "vega": 0.0013, "theta": -0.0036, "rho": 0.0134, "theo": 11.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "SO261113P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 114.0, "iv": 0.7133, "open_interest": 1.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0027, "vega": 0.0013, "theta": -0.0049, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SO261113C00083000", "bid": 9.0, "bid_size": 5.0, "ask": 11.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0038, "vega": 0.0018, "theta": -0.0052, "rho": 0.0135, "theo": 10.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SO261113P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 25.0, "iv": 0.9991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0038, "vega": 0.0018, "theta": -0.0064, "rho": -0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261113C00084000", "bid": 8.0, "bid_size": 11.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0054, "vega": 0.0023, "theta": -0.0073, "rho": 0.0137, "theo": 9.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2026-11-05T09:30:11", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "SO261113P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 224.0, "iv": 0.8186, "open_interest": 10.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0054, "vega": 0.0023, "theta": -0.0084, "rho": -0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-10-07T10:41:38", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SO261113C00085000", "bid": 8.1, "bid_size": 208.0, "ask": 9.3, "ask_size": 116.0, "iv": 0.5403, "open_interest": 201.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0077, "vega": 0.0032, "theta": -0.0102, "rho": 0.0138, "theo": 8.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T11:13:19", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "SO261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.4354, "open_interest": 16.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0077, "vega": 0.0032, "theta": -0.0112, "rho": -0.0002, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:11:39", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SO261113C00086000", "bid": 6.0, "bid_size": 5.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0112, "vega": 0.0043, "theta": -0.0141, "rho": 0.0139, "theo": 7.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SO261113P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 14.0, "iv": 0.6709, "open_interest": 16.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0112, "vega": 0.0043, "theta": -0.015, "rho": -0.0003, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:43:59", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SO261113C00087000", "bid": 5.0, "bid_size": 11.0, "ask": 7.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0166, "vega": 0.006, "theta": -0.0196, "rho": 0.0139, "theo": 6.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SO261113P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.5907, "open_interest": 66.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0166, "vega": 0.006, "theta": -0.0204, "rho": -0.0004, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:43:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SO261113C00088000", "bid": 3.7, "bid_size": 17.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.025, "vega": 0.0083, "theta": -0.0274, "rho": 0.0139, "theo": 5.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T11:40:10", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SO261113P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.335, "open_interest": 25.0, "volume": 9.0, "delta": -0.038, "gamma": 0.0251, "vega": 0.0083, "theta": -0.0281, "rho": -0.0006, "theo": 0.049, "change": -0.05, "open": 0.1, "high": 0.15, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:29:08", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "SO261113C00089000", "bid": 3.5, "bid_size": 19.0, "ask": 5.8, "ask_size": 35.0, "iv": 0.2702, "open_interest": 32.0, "volume": 2.0, "delta": 0.9412, "gamma": 0.0383, "vega": 0.0118, "theta": -0.0383, "rho": 0.0137, "theo": 4.6871, "change": 0.65, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T11:08:50", "percent_change": 18.5714, "prev_day_close": 3.5}, {"option": "SO261113P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.3472, "open_interest": 40.0, "volume": 2.0, "delta": -0.0587, "gamma": 0.0384, "vega": 0.0118, "theta": -0.0389, "rho": -0.0009, "theo": 0.0755, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:51:53", "percent_change": -60.0, "prev_day_close": 0.250000007450581}, {"option": "SO261113C00090000", "bid": 3.4, "bid_size": 98.0, "ask": 4.0, "ask_size": 128.0, "iv": 0.2632, "open_interest": 251.0, "volume": 5.0, "delta": 0.9068, "gamma": 0.059, "vega": 0.0167, "theta": -0.0535, "rho": 0.0133, "theo": 3.7333, "change": 1.0, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:33:41", "percent_change": 34.4828, "prev_day_close": 2.89999997615814}, {"option": "SO261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 0.2718, "open_interest": 48.0, "volume": 12.0, "delta": -0.0933, "gamma": 0.0593, "vega": 0.0167, "theta": -0.0542, "rho": -0.0013, "theo": 0.121, "change": -0.3, "open": 0.32, "high": 0.32, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:36:56", "percent_change": -75.0, "prev_day_close": 0.399999991059303}, {"option": "SO261113C00091000", "bid": 2.6, "bid_size": 38.0, "ask": 3.4, "ask_size": 227.0, "iv": 0.3354, "open_interest": 63.0, "volume": 1.0, "delta": 0.8488, "gamma": 0.09, "vega": 0.0233, "theta": -0.0738, "rho": 0.0126, "theo": 2.8158, "change": 0.1, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T09:30:17", "percent_change": 4.7619, "prev_day_close": 2.10000002384186}, {"option": "SO261113P00091000", "bid": 0.1, "bid_size": 38.0, "ask": 0.25, "ask_size": 57.0, "iv": 0.2509, "open_interest": 11.0, "volume": 14.0, "delta": -0.1515, "gamma": 0.0905, "vega": 0.0234, "theta": -0.0744, "rho": -0.0021, "theo": 0.2031, "change": -0.45, "open": 0.53, "high": 0.53, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:49:16", "percent_change": -69.2308, "prev_day_close": 0.650000005960464}, {"option": "SO261113C00092000", "bid": 1.75, "bid_size": 161.0, "ask": 2.0, "ask_size": 14.0, "iv": 0.2138, "open_interest": 209.0, "volume": 6.0, "delta": 0.7532, "gamma": 0.1304, "vega": 0.0312, "theta": -0.0973, "rho": 0.0113, "theo": 1.9686, "change": -0.075, "open": 1.3, "high": 1.4, "low": 1.3, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T10:03:03", "percent_change": -5.08474, "prev_day_close": 1.47499996423721}, {"option": "SO261113P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 39.0, "iv": 0.2182, "open_interest": 62.0, "volume": 15.0, "delta": -0.2479, "gamma": 0.1314, "vega": 0.0313, "theta": -0.0982, "rho": -0.0032, "theo": 0.356, "change": -0.725, "open": 1.08, "high": 1.08, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:09:12", "percent_change": -70.7317, "prev_day_close": 1.02499997615814}, {"option": "SO261113C00093000", "bid": 1.1, "bid_size": 105.0, "ask": 1.3, "ask_size": 34.0, "iv": 0.2197, "open_interest": 80.0, "volume": 49.0, "delta": 0.6101, "gamma": 0.1667, "vega": 0.0377, "theta": -0.1163, "rho": 0.0092, "theo": 1.251, "change": 0.325, "open": 0.83, "high": 1.55, "low": 0.83, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:31:56", "percent_change": 33.3333, "prev_day_close": 0.974999964237213}, {"option": "SO261113P00093000", "bid": 0.55, "bid_size": 41.0, "ask": 0.65, "ask_size": 17.0, "iv": 0.2227, "open_interest": 50.0, "volume": 5.0, "delta": -0.3924, "gamma": 0.1683, "vega": 0.0378, "theta": -0.1175, "rho": -0.0048, "theo": 0.6396, "change": -1.0, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:21:37", "percent_change": -64.5161, "prev_day_close": 1.55000001192093}, {"option": "SO261113C00094000", "bid": 0.6, "bid_size": 181.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.2174, "open_interest": 65.0, "volume": 21.0, "delta": 0.438, "gamma": 0.173, "vega": 0.0387, "theta": -0.1189, "rho": 0.0066, "theo": 0.7275, "change": 0.1, "open": 0.55, "high": 1.0, "low": 0.49, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:31:56", "percent_change": 15.3846, "prev_day_close": 0.650000005960464}, {"option": "SO261113P00094000", "bid": 1.05, "bid_size": 17.0, "ask": 1.15, "ask_size": 26.0, "iv": 0.2261, "open_interest": 40.0, "volume": 11.0, "delta": -0.5662, "gamma": 0.1748, "vega": 0.0386, "theta": -0.1202, "rho": -0.0065, "theo": 1.1188, "change": -1.25, "open": 1.0, "high": 1.0, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:21:53", "percent_change": -56.8182, "prev_day_close": 2.19999992847443}, {"option": "SO261113C00095000", "bid": 0.3, "bid_size": 163.0, "ask": 0.45, "ask_size": 103.0, "iv": 0.2289, "open_interest": 142.0, "volume": 99.0, "delta": 0.2844, "gamma": 0.144, "vega": 0.0335, "theta": -0.103, "rho": 0.0043, "theo": 0.4072, "change": 0.005, "open": 0.35, "high": 0.5, "low": 0.2, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:53:18", "percent_change": 1.33333, "prev_day_close": 0.375}, {"option": "SO261113P00095000", "bid": 1.45, "bid_size": 27.0, "ask": 2.0, "ask_size": 40.0, "iv": 0.2144, "open_interest": 27.0, "volume": 1.0, "delta": -0.7213, "gamma": 0.1456, "vega": 0.0329, "theta": -0.104, "rho": -0.0068, "theo": 1.8028, "change": -1.355, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T14:13:07", "percent_change": -45.5462, "prev_day_close": 2.97500002384186}, {"option": "SO261113C00096000", "bid": 0.1, "bid_size": 175.0, "ask": 0.3, "ask_size": 118.0, "iv": 0.2404, "open_interest": 237.0, "volume": 41.0, "delta": 0.177, "gamma": 0.1038, "vega": 0.0258, "theta": -0.08, "rho": 0.0027, "theo": 0.2321, "change": 0.05, "open": 0.16, "high": 0.33, "low": 0.15, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:14:57", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "SO261113P00096000", "bid": 2.0, "bid_size": 36.0, "ask": 3.9, "ask_size": 95.0, "iv": 0.3641, "open_interest": 16.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.1049, "vega": 0.0251, "theta": -0.0805, "rho": -0.0069, "theo": 2.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T13:51:34", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SO261113C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 24.0, "iv": 0.2494, "open_interest": 23.0, "volume": 8.0, "delta": 0.1105, "gamma": 0.0703, "vega": 0.0189, "theta": -0.0591, "rho": 0.0017, "theo": 0.1383, "change": 0.015, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:22:40", "percent_change": 12.0, "prev_day_close": 0.12500000372529}, {"option": "SO261113P00097000", "bid": 1.7, "bid_size": 6.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0709, "vega": 0.0181, "theta": -0.0593, "rho": -0.0067, "theo": 3.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SO261113C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 21.0, "iv": 0.2827, "open_interest": 108.0, "volume": 8.0, "delta": 0.0706, "gamma": 0.0469, "vega": 0.0136, "theta": -0.043, "rho": 0.001, "theo": 0.0864, "change": -0.975, "open": 0.16, "high": 0.16, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:49:47", "percent_change": -90.6977, "prev_day_close": 1.07500004768372}, {"option": "SO261113P00098000", "bid": 3.2, "bid_size": 11.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0476, "vega": 0.0126, "theta": -0.0429, "rho": -0.0055, "theo": 4.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SO261113C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 21.0, "iv": 0.3053, "open_interest": 1439.0, "volume": 10.0, "delta": 0.0464, "gamma": 0.0315, "vega": 0.0098, "theta": -0.0314, "rho": 0.0007, "theo": 0.0564, "change": -1.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:14:41", "percent_change": -94.4186, "prev_day_close": 1.07500004768372}, {"option": "SO261113P00099000", "bid": 3.6, "bid_size": 11.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0325, "vega": 0.0086, "theta": -0.0308, "rho": -0.0045, "theo": 5.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T11:27:28", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SO261113C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3112, "open_interest": 147.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0214, "vega": 0.0072, "theta": -0.0232, "rho": 0.0005, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T11:21:29", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SO261113P00100000", "bid": 5.5, "bid_size": 11.0, "ask": 8.1, "ask_size": 12.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0226, "vega": 0.006, "theta": -0.0222, "rho": -0.0037, "theo": 6.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SO261113C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.8932, "open_interest": 0.0, "volume": 1.0, "delta": 0.0218, "gamma": 0.0149, "vega": 0.0053, "theta": -0.0173, "rho": 0.0003, "theo": 0.0267, "change": -0.625, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:12:24", "percent_change": -60.9756, "prev_day_close": 1.02499997615814}, {"option": "SO261113P00101000", "bid": 6.5, "bid_size": 11.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0155, "vega": 0.004, "theta": -0.0166, "rho": -0.0032, "theo": 7.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "SO261113C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.4915, "open_interest": 20.0, "volume": 1.0, "delta": 0.0155, "gamma": 0.0105, "vega": 0.004, "theta": -0.0131, "rho": 0.0002, "theo": 0.0191, "change": -0.715, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T10:12:24", "percent_change": -66.5116, "prev_day_close": 1.07500004768372}, {"option": "SO261113P00102000", "bid": 7.5, "bid_size": 11.0, "ask": 10.1, "ask_size": 12.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0103, "vega": 0.0022, "theta": -0.013, "rho": -0.0018, "theo": 8.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "SO261113C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.7772, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0076, "vega": 0.003, "theta": -0.01, "rho": 0.0002, "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": 1.07500004768372}, {"option": "SO261113P00103000", "bid": 8.5, "bid_size": 11.0, "ask": 11.1, "ask_size": 11.0, "iv": 0.74, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0068, "vega": 0.0016, "theta": -0.0106, "rho": -0.0008, "theo": 9.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SO261113C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.7783, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0055, "vega": 0.0023, "theta": -0.0078, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261113P00104000", "bid": 9.4, "bid_size": 5.0, "ask": 12.1, "ask_size": 5.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0042, "vega": 0.0008, "theta": -0.0096, "rho": -0.0008, "theo": 10.4365, "change": 0.0, "open": 0.0, "high": 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": "SO261113C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 31.0, "iv": 0.8833, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0041, "vega": 0.0018, "theta": -0.0061, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261113P00105000", "bid": 9.4, "bid_size": 7.0, "ask": 13.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0088, "rho": -0.0002, "theo": 11.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "SO261113C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.0645, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0011, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SO261113P00110000", "bid": 15.0, "bid_size": 5.0, "ask": 18.1, "ask_size": 5.0, "iv": 0.8716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 16.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "SO261113C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 1.6719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0008, "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": 1.07500004768372}, {"option": "SO261113P00115000", "bid": 19.7, "bid_size": 5.0, "ask": 23.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 21.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "SO261113C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261113P00120000", "bid": 25.4, "bid_size": 5.0, "ask": 28.1, "ask_size": 5.0, "iv": 1.4557, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 26.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "SO261120C00050000", "bid": 41.6, "bid_size": 5.0, "ask": 44.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0082, "theo": 43.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0500011444092}, {"option": "SO261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.6935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261120C00055000", "bid": 36.6, "bid_size": 5.0, "ask": 39.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.009, "theo": 38.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "SO261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.4577, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261120C00060000", "bid": 31.6, "bid_size": 5.0, "ask": 34.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0098, "theo": 33.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.13, "last_trade_time": "2026-09-25T11:17:01", "percent_change": 0.0, "prev_day_close": 32.5000009536743}, {"option": "SO261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.0915, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T10:28:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SO261120C00065000", "bid": 26.6, "bid_size": 5.0, "ask": 29.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0107, "theo": 28.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.25, "last_trade_time": "2026-10-29T14:39:07", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "SO261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.9622, "open_interest": 86.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T13:08:55", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SO261120C00070000", "bid": 21.6, "bid_size": 5.0, "ask": 24.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 23.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.66, "last_trade_time": "2026-11-05T15:19:02", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "SO261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.8495, "open_interest": 96.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T09:53:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SO261120C00075000", "bid": 17.0, "bid_size": 5.0, "ask": 19.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0123, "theo": 18.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.77, "last_trade_time": "2026-10-16T09:45:00", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "SO261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 126.0, "iv": 0.8829, "open_interest": 309.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0009, "vega": 0.001, "theta": -0.0015, "rho": -0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:43:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SO261120C00077000", "bid": 14.7, "bid_size": 2.0, "ask": 18.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0126, "theo": 16.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SO261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.7522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0015, "vega": 0.0017, "theta": -0.0024, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SO261120C00077500", "bid": 14.2, "bid_size": 5.0, "ask": 17.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.0127, "theo": 16.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.98, "last_trade_time": "2026-10-14T13:57:56", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "SO261120P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 57.0, "iv": 0.7432, "open_interest": 345.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0018, "vega": 0.0019, "theta": -0.0027, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:13:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SO261120C00078000", "bid": 13.7, "bid_size": 5.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.0128, "theo": 15.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "SO261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.002, "vega": 0.0021, "theta": -0.003, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SO261120C00079000", "bid": 12.7, "bid_size": 7.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0005, "vega": 0.0004, "theta": 0.0, "rho": 0.013, "theo": 14.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "SO261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 21.0, "iv": 0.722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0027, "vega": 0.0028, "theta": -0.0038, "rho": -0.0002, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SO261120C00080000", "bid": 12.0, "bid_size": 5.0, "ask": 14.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0008, "vega": 0.0005, "theta": 0.0, "rho": 0.0131, "theo": 13.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-10-22T10:49:39", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "SO261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 48.0, "iv": 0.4956, "open_interest": 728.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0037, "vega": 0.0036, "theta": -0.0048, "rho": -0.0002, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:48:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SO261120C00081000", "bid": 11.0, "bid_size": 5.0, "ask": 13.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0012, "vega": 0.0008, "theta": 0.0, "rho": 0.0133, "theo": 12.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SO261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 59.0, "iv": 0.6277, "open_interest": 2.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.005, "vega": 0.0047, "theta": -0.0061, "rho": -0.0003, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T13:00:07", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SO261120C00082000", "bid": 10.0, "bid_size": 8.0, "ask": 12.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0019, "vega": 0.0013, "theta": -0.0004, "rho": 0.0135, "theo": 11.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "SO261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 214.0, "iv": 0.5074, "open_interest": 2.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0068, "vega": 0.0061, "theta": -0.0078, "rho": -0.0004, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T12:59:53", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SO261120C00082500", "bid": 10.1, "bid_size": 300.0, "ask": 12.0, "ask_size": 216.0, "iv": 0.0, "open_interest": 1943.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0024, "vega": 0.0016, "theta": -0.0009, "rho": 0.0136, "theo": 11.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.34, "last_trade_time": "2026-11-02T10:07:29", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SO261120P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 363.0, "iv": 0.4397, "open_interest": 521.0, "volume": 1.0, "delta": -0.0168, "gamma": 0.008, "vega": 0.007, "theta": -0.0088, "rho": -0.0005, "theo": 0.0307, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:16", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "SO261120C00083000", "bid": 9.8, "bid_size": 8.0, "ask": 11.6, "ask_size": 11.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.003, "vega": 0.0017, "theta": -0.0014, "rho": 0.0136, "theo": 10.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-20T13:57:43", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "SO261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.5752, "open_interest": 11.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0093, "vega": 0.008, "theta": -0.01, "rho": -0.0006, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T13:34:00", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SO261120C00084000", "bid": 7.7, "bid_size": 65.0, "ask": 10.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0047, "vega": 0.003, "theta": -0.0029, "rho": 0.0138, "theo": 9.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T11:18:38", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "SO261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 6.0, "iv": 0.6255, "open_interest": 1.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0128, "vega": 0.0105, "theta": -0.0128, "rho": -0.0008, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-19T10:19:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SO261120C00085000", "bid": 8.2, "bid_size": 191.0, "ask": 9.1, "ask_size": 173.0, "iv": 0.3823, "open_interest": 676.0, "volume": 1.0, "delta": 0.9891, "gamma": 0.0075, "vega": 0.0046, "theta": -0.005, "rho": 0.0139, "theo": 8.5707, "change": 0.45, "open": 7.75, "high": 7.75, "low": 7.75, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T10:52:58", "percent_change": 6.16439, "prev_day_close": 7.2999997138977}, {"option": "SO261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 202.0, "iv": 0.2928, "open_interest": 1654.0, "volume": 7.0, "delta": -0.0382, "gamma": 0.0177, "vega": 0.0138, "theta": -0.0164, "rho": -0.0012, "theo": 0.0706, "change": -0.02, "open": 0.16, "high": 0.16, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:52:06", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "SO261120C00086000", "bid": 5.7, "bid_size": 19.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.012, "vega": 0.0063, "theta": -0.0083, "rho": 0.0141, "theo": 7.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T14:23:34", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SO261120P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.3021, "open_interest": 84.0, "volume": 1.0, "delta": -0.0538, "gamma": 0.0244, "vega": 0.0182, "theta": -0.021, "rho": -0.0016, "theo": 0.1006, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:54:58", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "SO261120C00087000", "bid": 4.8, "bid_size": 10.0, "ask": 7.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.019, "vega": 0.009, "theta": -0.0131, "rho": 0.0142, "theo": 6.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "SO261120P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 10.0, "iv": 0.3285, "open_interest": 74.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0335, "vega": 0.0237, "theta": -0.0267, "rho": -0.0023, "theo": 0.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:17:21", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SO261120C00087500", "bid": 5.9, "bid_size": 120.0, "ask": 6.8, "ask_size": 247.0, "iv": 0.3745, "open_interest": 898.0, "volume": 13.0, "delta": 0.963, "gamma": 0.0238, "vega": 0.0128, "theta": -0.0162, "rho": 0.0143, "theo": 6.1068, "change": 1.9, "open": 6.58, "high": 6.63, "low": 6.45, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T14:11:51", "percent_change": 41.3043, "prev_day_close": 4.60000002384186}, {"option": "SO261120P00087500", "bid": 0.05, "bid_size": 312.0, "ask": 0.2, "ask_size": 130.0, "iv": 0.2375, "open_interest": 792.0, "volume": 22.0, "delta": -0.0908, "gamma": 0.0391, "vega": 0.0269, "theta": -0.03, "rho": -0.0028, "theo": 0.175, "change": -0.225, "open": 0.4, "high": 0.4, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:44:53", "percent_change": -52.9412, "prev_day_close": 0.424999997019768}, {"option": "SO261120C00088000", "bid": 4.8, "bid_size": 37.0, "ask": 6.3, "ask_size": 43.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0298, "vega": 0.0137, "theta": -0.02, "rho": 0.0143, "theo": 5.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T10:29:29", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "SO261120P00088000", "bid": 0.1, "bid_size": 26.0, "ask": 0.55, "ask_size": 73.0, "iv": 0.2871, "open_interest": 26.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0455, "vega": 0.0306, "theta": -0.0336, "rho": -0.0032, "theo": 0.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:43:15", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SO261120C00089000", "bid": 3.0, "bid_size": 11.0, "ask": 5.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0458, "vega": 0.0209, "theta": -0.0296, "rho": 0.0142, "theo": 4.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-10-20T10:58:27", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "SO261120P00089000", "bid": 0.15, "bid_size": 56.0, "ask": 0.35, "ask_size": 249.0, "iv": 0.2243, "open_interest": 449.0, "volume": 13.0, "delta": -0.1534, "gamma": 0.0607, "vega": 0.0386, "theta": -0.0415, "rho": -0.0045, "theo": 0.3121, "change": -0.385, "open": 0.3, "high": 0.3, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T12:40:20", "percent_change": -57.037, "prev_day_close": 0.675000011920929}, {"option": "SO261120C00090000", "bid": 3.5, "bid_size": 170.0, "ask": 3.9, "ask_size": 76.0, "iv": 0.2136, "open_interest": 1945.0, "volume": 21.0, "delta": 0.8736, "gamma": 0.0676, "vega": 0.0326, "theta": -0.0419, "rho": 0.014, "theo": 3.7485, "change": 0.725, "open": 3.4, "high": 4.1, "low": 3.4, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:47:45", "percent_change": 24.3698, "prev_day_close": 2.97499990463257}, {"option": "SO261120P00090000", "bid": 0.35, "bid_size": 31.0, "ask": 0.5, "ask_size": 198.0, "iv": 0.2233, "open_interest": 1687.0, "volume": 104.0, "delta": -0.2156, "gamma": 0.0783, "vega": 0.0476, "theta": -0.0499, "rho": -0.0063, "theo": 0.4628, "change": -0.555, "open": 0.85, "high": 0.85, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:47:47", "percent_change": -56.9231, "prev_day_close": 0.975000023841858}, {"option": "SO261120C00091000", "bid": 2.6, "bid_size": 68.0, "ask": 3.0, "ask_size": 28.0, "iv": 0.2002, "open_interest": 65.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0937, "vega": 0.0423, "theta": -0.0556, "rho": 0.0136, "theo": 2.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-06T15:44:44", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "SO261120P00091000", "bid": 0.55, "bid_size": 150.0, "ask": 0.7, "ask_size": 40.0, "iv": 0.212, "open_interest": 1397.0, "volume": 6.0, "delta": -0.2978, "gamma": 0.0963, "vega": 0.0561, "theta": -0.0576, "rho": -0.0084, "theo": 0.6867, "change": -0.55, "open": 0.85, "high": 0.85, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T12:18:47", "percent_change": -42.3077, "prev_day_close": 1.30000001192093}, {"option": "SO261120C00092000", "bid": 1.95, "bid_size": 126.0, "ask": 2.2, "ask_size": 40.0, "iv": 0.2081, "open_interest": 218.0, "volume": 12.0, "delta": 0.6974, "gamma": 0.1188, "vega": 0.0506, "theta": -0.0679, "rho": 0.0125, "theo": 2.1188, "change": 0.125, "open": 1.5, "high": 1.8, "low": 1.5, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T10:41:39", "percent_change": 7.46269, "prev_day_close": 1.67499995231628}, {"option": "SO261120P00092000", "bid": 0.9, "bid_size": 26.0, "ask": 1.1, "ask_size": 134.0, "iv": 0.2152, "open_interest": 1255.0, "volume": 45.0, "delta": -0.3991, "gamma": 0.1106, "vega": 0.0622, "theta": -0.0628, "rho": -0.0111, "theo": 1.0097, "change": -0.6, "open": 1.8, "high": 1.8, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T12:04:00", "percent_change": -35.2941, "prev_day_close": 1.69999998807907}, {"option": "SO261120C00092500", "bid": 1.65, "bid_size": 76.0, "ask": 1.95, "ask_size": 120.0, "iv": 0.2181, "open_interest": 2743.0, "volume": 112.0, "delta": 0.6366, "gamma": 0.128, "vega": 0.056, "theta": -0.072, "rho": 0.0119, "theo": 1.7801, "change": 0.575, "open": 1.27, "high": 2.03, "low": 1.27, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:30:36", "percent_change": 40.3509, "prev_day_close": 1.42500001192093}, {"option": "SO261120P00092500", "bid": 1.1, "bid_size": 43.0, "ask": 1.3, "ask_size": 106.0, "iv": 0.212, "open_interest": 659.0, "volume": 62.0, "delta": -0.4552, "gamma": 0.1148, "vega": 0.0638, "theta": -0.0639, "rho": -0.0124, "theo": 1.2163, "change": -0.9, "open": 2.0, "high": 2.0, "low": 1.1, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:35:04", "percent_change": -43.9024, "prev_day_close": 2.05000001192093}, {"option": "SO261120C00093000", "bid": 1.35, "bid_size": 99.0, "ask": 1.55, "ask_size": 56.0, "iv": 0.2087, "open_interest": 130.0, "volume": 12.0, "delta": 0.5715, "gamma": 0.1338, "vega": 0.0596, "theta": -0.0744, "rho": 0.0112, "theo": 1.4754, "change": 0.425, "open": 1.18, "high": 1.65, "low": 1.18, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T13:40:14", "percent_change": 34.6939, "prev_day_close": 1.22500002384186}, {"option": "SO261120P00093000", "bid": 0.75, "bid_size": 445.0, "ask": 1.9, "ask_size": 364.0, "iv": 0.1927, "open_interest": 46.0, "volume": 10.0, "delta": -0.5129, "gamma": 0.1164, "vega": 0.0642, "theta": -0.0639, "rho": -0.0135, "theo": 1.4553, "change": -0.975, "open": 1.85, "high": 1.85, "low": 1.35, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T12:51:18", "percent_change": -41.0526, "prev_day_close": 2.375}, {"option": "SO261120C00094000", "bid": 0.9, "bid_size": 28.0, "ask": 1.25, "ask_size": 267.0, "iv": 0.228, "open_interest": 101.0, "volume": 39.0, "delta": 0.4371, "gamma": 0.1326, "vega": 0.0607, "theta": -0.0726, "rho": 0.0095, "theo": 0.9767, "change": 0.4, "open": 0.9, "high": 1.28, "low": 0.8, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:57:24", "percent_change": 47.0588, "prev_day_close": 0.849999994039536}, {"option": "SO261120P00094000", "bid": 1.25, "bid_size": 293.0, "ask": 2.15, "ask_size": 80.0, "iv": 0.156, "open_interest": 56.0, "volume": 1.0, "delta": -0.6268, "gamma": 0.1114, "vega": 0.0609, "theta": -0.0602, "rho": -0.0158, "theo": 2.033, "change": -0.97, "open": 2.08, "high": 2.08, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-09T12:22:56", "percent_change": -31.8033, "prev_day_close": 3.05000007152557}, {"option": "SO261120C00095000", "bid": 0.55, "bid_size": 39.0, "ask": 0.7, "ask_size": 56.0, "iv": 0.213, "open_interest": 1731.0, "volume": 79.0, "delta": 0.3151, "gamma": 0.1159, "vega": 0.0554, "theta": -0.0635, "rho": 0.0073, "theo": 0.6272, "change": 0.195, "open": 0.55, "high": 0.85, "low": 0.4, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T15:14:57", "percent_change": 37.1429, "prev_day_close": 0.525000005960464}, {"option": "SO261120P00095000", "bid": 2.3, "bid_size": 113.0, "ask": 2.85, "ask_size": 47.0, "iv": 0.1824, "open_interest": 418.0, "volume": 2.0, "delta": -0.7282, "gamma": 0.0971, "vega": 0.0537, "theta": -0.0527, "rho": -0.0178, "theo": 2.7341, "change": -1.1, "open": 3.23, "high": 3.23, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T12:23:01", "percent_change": -28.5714, "prev_day_close": 3.85000002384186}, {"option": "SO261120C00096000", "bid": 0.3, "bid_size": 73.0, "ask": 0.45, "ask_size": 64.0, "iv": 0.2126, "open_interest": 1123.0, "volume": 363.0, "delta": 0.2172, "gamma": 0.092, "vega": 0.0463, "theta": -0.0513, "rho": 0.0055, "theo": 0.3953, "change": 0.03, "open": 0.49, "high": 0.49, "low": 0.3, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:54:00", "percent_change": 8.57143, "prev_day_close": 0.350000001490116}, {"option": "SO261120P00096000", "bid": 1.75, "bid_size": 10.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.0784, "vega": 0.0442, "theta": -0.0434, "rho": -0.0189, "theo": 3.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T10:56:38", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "SO261120C00097000", "bid": 0.2, "bid_size": 37.0, "ask": 0.3, "ask_size": 84.0, "iv": 0.2228, "open_interest": 1491.0, "volume": 32.0, "delta": 0.1465, "gamma": 0.0684, "vega": 0.037, "theta": -0.0393, "rho": 0.0039, "theo": 0.2496, "change": -0.05, "open": 0.4, "high": 0.4, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:26:40", "percent_change": -20.0, "prev_day_close": 0.250000007450581}, {"option": "SO261120P00097000", "bid": 3.7, "bid_size": 11.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0598, "vega": 0.0348, "theta": -0.0341, "rho": -0.0195, "theo": 4.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SO261120C00097500", "bid": 0.05, "bid_size": 387.0, "ask": 0.25, "ask_size": 62.0, "iv": 0.2094, "open_interest": 3112.0, "volume": 105.0, "delta": 0.12, "gamma": 0.0582, "vega": 0.0323, "theta": -0.0341, "rho": 0.0033, "theo": 0.1991, "change": 0.0, "open": 0.15, "high": 0.21, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:30:36", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "SO261120P00097500", "bid": 2.95, "bid_size": 21.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0515, "vega": 0.0305, "theta": -0.0299, "rho": -0.0198, "theo": 4.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-10-20T14:56:23", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SO261120C00098000", "bid": 0.05, "bid_size": 305.0, "ask": 0.2, "ask_size": 112.0, "iv": 0.2162, "open_interest": 82.0, "volume": 100.0, "delta": 0.098, "gamma": 0.049, "vega": 0.0283, "theta": -0.0293, "rho": 0.0028, "theo": 0.1591, "change": -0.3, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:13:44", "percent_change": -60.0, "prev_day_close": 0.5}, {"option": "SO261120P00098000", "bid": 3.4, "bid_size": 6.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.044, "vega": 0.0265, "theta": -0.026, "rho": -0.02, "theo": 5.326, "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": 6.75}, {"option": "SO261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.4642, "open_interest": 27.0, "volume": 1.0, "delta": 0.0661, "gamma": 0.0347, "vega": 0.0211, "theta": -0.0218, "rho": 0.002, "theo": 0.1036, "change": -0.775, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T09:32:24", "percent_change": -68.8889, "prev_day_close": 1.125}, {"option": "SO261120P00099000", "bid": 4.2, "bid_size": 6.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0317, "vega": 0.0199, "theta": -0.0194, "rho": -0.0202, "theo": 6.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "SO261120C00100000", "bid": 0.05, "bid_size": 8.0, "ask": 0.35, "ask_size": 58.0, "iv": 0.3092, "open_interest": 1092.0, "volume": 23.0, "delta": 0.045, "gamma": 0.0244, "vega": 0.0158, "theta": -0.0162, "rho": 0.0014, "theo": 0.0686, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:00:11", "percent_change": -66.6667, "prev_day_close": 0.150000000372529}, {"option": "SO261120P00100000", "bid": 6.6, "bid_size": 74.0, "ask": 8.8, "ask_size": 114.0, "iv": 0.4123, "open_interest": 275.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0226, "vega": 0.0147, "theta": -0.0142, "rho": -0.0203, "theo": 7.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-10-16T13:14:47", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SO261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 5.0, "iv": 0.5402, "open_interest": 22.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0173, "vega": 0.0118, "theta": -0.012, "rho": 0.001, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T12:40:24", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SO261120P00101000", "bid": 7.2, "bid_size": 8.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0161, "vega": 0.0108, "theta": -0.0103, "rho": -0.0202, "theo": 8.2221, "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": 9.64999961853027}, {"option": "SO261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 5.0, "iv": 0.6011, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0123, "vega": 0.0088, "theta": -0.009, "rho": 0.0007, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 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": "SO261120P00102000", "bid": 8.3, "bid_size": 5.0, "ask": 10.8, "ask_size": 5.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0114, "vega": 0.008, "theta": -0.0073, "rho": -0.0202, "theo": 9.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "SO261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 5.0, "iv": 0.6156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0088, "vega": 0.0066, "theta": -0.0068, "rho": 0.0005, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SO261120P00103000", "bid": 8.4, "bid_size": 6.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0082, "vega": 0.0059, "theta": -0.0051, "rho": -0.0204, "theo": 10.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SO261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 41.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0064, "vega": 0.005, "theta": -0.0052, "rho": 0.0003, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261120P00104000", "bid": 9.1, "bid_size": 5.0, "ask": 12.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0059, "vega": 0.0044, "theta": -0.0034, "rho": -0.0205, "theo": 11.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SO261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 124.0, "iv": 0.5611, "open_interest": 1221.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0047, "vega": 0.0038, "theta": -0.004, "rho": 0.0002, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:46:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261120P00105000", "bid": 10.1, "bid_size": 5.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0043, "vega": 0.0033, "theta": -0.0022, "rho": -0.0206, "theo": 12.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SO261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 117.0, "iv": 0.7075, "open_interest": 238.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0011, "vega": 0.0011, "theta": -0.0012, "rho": 0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:39:42", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SO261120P00110000", "bid": 15.1, "bid_size": 5.0, "ask": 18.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.001, "vega": 0.0008, "theta": 0.0, "rho": -0.0213, "theo": 17.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "SO261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 12.0, "iv": 0.6669, "open_interest": 37.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-07-28T10:34:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261120P00115000", "bid": 20.1, "bid_size": 5.0, "ask": 23.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": -0.0222, "theo": 22.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-08-04T09:56:53", "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "SO261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 28.0, "iv": 0.793, "open_interest": 2.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-07-07T12:18:42", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SO261120P00120000", "bid": 25.4, "bid_size": 5.0, "ask": 28.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0232, "theo": 27.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "SO261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 1.0766, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-17T10:03:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261120P00125000", "bid": 30.4, "bid_size": 5.0, "ask": 33.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0241, "theo": 32.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "SO261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 1.1832, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-04-30T10:12:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261120P00130000", "bid": 35.1, "bid_size": 5.0, "ask": 38.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0251, "theo": 37.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "SO261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 39.0, "iv": 1.3459, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261120P00135000", "bid": 40.1, "bid_size": 2.0, "ask": 43.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.026, "theo": 42.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "SO261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 19.0, "iv": 1.5646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261120P00140000", "bid": 45.1, "bid_size": 5.0, "ask": 48.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.027, "theo": 47.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "SO261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 1.0531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SO261120P00145000", "bid": 50.6, "bid_size": 5.0, "ask": 53.8, "ask_size": 5.0, "iv": 1.0772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0279, "theo": 52.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "SO261127C00050000", "bid": 41.6, "bid_size": 5.0, "ask": 44.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0082, "theo": 43.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-10-13T09:32:10", "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "SO261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.9987, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261127C00055000", "bid": 36.6, "bid_size": 5.0, "ask": 40.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.009, "theo": 38.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "SO261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.7405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261127C00060000", "bid": 31.6, "bid_size": 5.0, "ask": 35.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0098, "theo": 33.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "SO261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.5029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261127C00065000", "bid": 26.6, "bid_size": 5.0, "ask": 30.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0107, "theo": 28.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "SO261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.2817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261127C00070000", "bid": 21.6, "bid_size": 5.0, "ask": 25.6, "ask_size": 5.0, "iv": 0.6247, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 23.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-10-16T15:11:45", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "SO261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.8692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0006, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261127C00073000", "bid": 18.7, "bid_size": 5.0, "ask": 21.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.012, "theo": 20.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "SO261127P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.7244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0007, "vega": 0.0012, "theta": -0.001, "rho": -0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261127C00074000", "bid": 17.7, "bid_size": 5.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0122, "theo": 19.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "SO261127P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0009, "vega": 0.0015, "theta": -0.0013, "rho": -0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SO261127C00075000", "bid": 16.7, "bid_size": 5.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0123, "theo": 18.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "SO261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0012, "vega": 0.0019, "theta": -0.0016, "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": 0.850000023841858}, {"option": "SO261127C00076000", "bid": 15.7, "bid_size": 5.0, "ask": 18.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0125, "theo": 17.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "SO261127P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.6266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0015, "vega": 0.0024, "theta": -0.0019, "rho": -0.0002, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SO261127C00077000", "bid": 14.7, "bid_size": 6.0, "ask": 17.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0126, "theo": 16.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "SO261127P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.002, "vega": 0.003, "theta": -0.0024, "rho": -0.0002, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SO261127C00078000", "bid": 13.7, "bid_size": 5.0, "ask": 16.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0128, "theo": 15.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SO261127P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.6349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0027, "vega": 0.0039, "theta": -0.003, "rho": -0.0003, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261127C00079000", "bid": 13.2, "bid_size": 5.0, "ask": 16.1, "ask_size": 5.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.013, "theo": 14.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SO261127P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.7183, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0035, "vega": 0.005, "theta": -0.0037, "rho": -0.0004, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 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": "SO261127C00080000", "bid": 11.7, "bid_size": 7.0, "ask": 14.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0006, "vega": 0.0003, "theta": 0.0, "rho": 0.0132, "theo": 13.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "SO261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.6797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0047, "vega": 0.0063, "theta": -0.0047, "rho": -0.0005, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SO261127C00081000", "bid": 10.7, "bid_size": 6.0, "ask": 13.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0009, "vega": 0.0008, "theta": 0.0, "rho": 0.0134, "theo": 12.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SO261127P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.6411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0062, "vega": 0.0081, "theta": -0.0058, "rho": -0.0007, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261127C00082000", "bid": 9.7, "bid_size": 5.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0017, "vega": 0.0011, "theta": 0.0, "rho": 0.0135, "theo": 11.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SO261127P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.6025, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0084, "vega": 0.0104, "theta": -0.0073, "rho": -0.0009, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 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": "SO261127C00083000", "bid": 8.7, "bid_size": 7.0, "ask": 11.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0029, "vega": 0.0018, "theta": -0.0004, "rho": 0.0138, "theo": 10.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.21, "last_trade_time": "2026-10-20T14:00:04", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SO261127P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.5639, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0112, "vega": 0.0134, "theta": -0.0092, "rho": -0.0012, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 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": "SO261127C00084000", "bid": 7.7, "bid_size": 7.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0048, "vega": 0.0036, "theta": -0.0018, "rho": 0.0142, "theo": 9.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-10-20T14:01:50", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SO261127P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.015, "vega": 0.0172, "theta": -0.0115, "rho": -0.0017, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SO261127C00085000", "bid": 6.7, "bid_size": 7.0, "ask": 9.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0084, "vega": 0.0055, "theta": -0.0041, "rho": 0.0143, "theo": 8.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-23T10:09:51", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SO261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.4033, "open_interest": 2.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.02, "vega": 0.0221, "theta": -0.0144, "rho": -0.0023, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-26T12:32:22", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SO261127C00086000", "bid": 5.7, "bid_size": 7.0, "ask": 8.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.014, "vega": 0.008, "theta": -0.0075, "rho": 0.0148, "theo": 7.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-10-23T15:02:09", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SO261127P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0267, "vega": 0.0281, "theta": -0.0179, "rho": -0.0032, "theo": 0.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SO261127C00087000", "bid": 4.7, "bid_size": 7.0, "ask": 7.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0228, "vega": 0.0132, "theta": -0.0125, "rho": 0.0156, "theo": 6.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-10-23T15:02:09", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "SO261127P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.4145, "open_interest": 12.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0352, "vega": 0.0354, "theta": -0.022, "rho": -0.0043, "theo": 0.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T11:56:00", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "SO261127C00088000", "bid": 3.7, "bid_size": 11.0, "ask": 7.7, "ask_size": 7.0, "iv": 0.234, "open_interest": 1.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0358, "vega": 0.021, "theta": -0.0195, "rho": 0.0165, "theo": 5.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.16, "last_trade_time": "2026-10-15T10:05:50", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SO261127P00088000", "bid": 0.05, "bid_size": 156.0, "ask": 0.9, "ask_size": 122.0, "iv": 0.2616, "open_interest": 8.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0457, "vega": 0.0441, "theta": -0.0268, "rho": -0.0058, "theo": 0.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T15:35:48", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "SO261127C00089000", "bid": 2.8, "bid_size": 7.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0534, "vega": 0.0312, "theta": -0.0284, "rho": 0.0175, "theo": 4.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-15T10:42:15", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SO261127P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.2434, "open_interest": 8.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0583, "vega": 0.054, "theta": -0.0321, "rho": -0.0078, "theo": 0.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T15:08:18", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "SO261127C00090000", "bid": 2.5, "bid_size": 126.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.1697, "open_interest": 34.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0746, "vega": 0.0433, "theta": -0.0384, "rho": 0.0184, "theo": 3.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-11-05T14:09:31", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SO261127P00090000", "bid": 0.45, "bid_size": 50.0, "ask": 0.65, "ask_size": 46.0, "iv": 0.2012, "open_interest": 26.0, "volume": 0.0, "delta": -0.236, "gamma": 0.0719, "vega": 0.0639, "theta": -0.0373, "rho": -0.0103, "theo": 0.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T12:37:46", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SO261127C00091000", "bid": 2.8, "bid_size": 49.0, "ask": 3.5, "ask_size": 148.0, "iv": 0.2251, "open_interest": 30.0, "volume": 2.0, "delta": 0.7655, "gamma": 0.0959, "vega": 0.0583, "theta": -0.0476, "rho": 0.0188, "theo": 3.0199, "change": 0.6, "open": 2.72, "high": 3.0, "low": 2.72, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:43:24", "percent_change": 25.0, "prev_day_close": 2.39999997615814}, {"option": "SO261127P00091000", "bid": 0.75, "bid_size": 25.0, "ask": 0.9, "ask_size": 26.0, "iv": 0.2003, "open_interest": 9.0, "volume": 5.0, "delta": -0.3115, "gamma": 0.0851, "vega": 0.0728, "theta": -0.042, "rho": -0.0132, "theo": 0.8496, "change": -0.39, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T11:14:38", "percent_change": -26.8966, "prev_day_close": 1.44999998807907}, {"option": "SO261127C00092000", "bid": 2.1, "bid_size": 110.0, "ask": 2.4, "ask_size": 43.0, "iv": 0.194, "open_interest": 15.0, "volume": 0.0, "delta": 0.664, "gamma": 0.1114, "vega": 0.0724, "theta": -0.0534, "rho": 0.0208, "theo": 2.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T14:36:08", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "SO261127P00092000", "bid": 0.95, "bid_size": 86.0, "ask": 1.25, "ask_size": 81.0, "iv": 0.1884, "open_interest": 28.0, "volume": 8.0, "delta": -0.4006, "gamma": 0.0954, "vega": 0.0792, "theta": -0.0453, "rho": -0.0165, "theo": 1.188, "change": -0.825, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:30:30", "percent_change": -42.8571, "prev_day_close": 1.92500001192093}, {"option": "SO261127C00093000", "bid": 1.5, "bid_size": 143.0, "ask": 2.1, "ask_size": 192.0, "iv": 0.2121, "open_interest": 25.0, "volume": 2.0, "delta": 0.5504, "gamma": 0.1163, "vega": 0.0782, "theta": -0.0542, "rho": 0.0192, "theo": 1.6819, "change": 0.15, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:51:01", "percent_change": 11.1111, "prev_day_close": 1.35000002384186}, {"option": "SO261127P00093000", "bid": 1.5, "bid_size": 35.0, "ask": 1.9, "ask_size": 51.0, "iv": 0.2052, "open_interest": 50.0, "volume": 0.0, "delta": -0.4986, "gamma": 0.1005, "vega": 0.0817, "theta": -0.0464, "rho": -0.0195, "theo": 1.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-06T14:40:21", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SO261127C00094000", "bid": 1.05, "bid_size": 76.0, "ask": 1.3, "ask_size": 50.0, "iv": 0.193, "open_interest": 38.0, "volume": 0.0, "delta": 0.4362, "gamma": 0.1104, "vega": 0.0786, "theta": -0.0506, "rho": 0.0168, "theo": 1.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-11-05T14:30:19", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SO261127P00094000", "bid": 1.15, "bid_size": 49.0, "ask": 2.5, "ask_size": 81.0, "iv": 0.1492, "open_interest": 15.0, "volume": 1.0, "delta": -0.5981, "gamma": 0.0988, "vega": 0.0793, "theta": -0.0451, "rho": -0.0223, "theo": 2.1899, "change": -0.87, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T12:22:56", "percent_change": -27.1875, "prev_day_close": 3.20000004768372}, {"option": "SO261127C00095000", "bid": 0.7, "bid_size": 88.0, "ask": 0.85, "ask_size": 24.0, "iv": 0.188, "open_interest": 52.0, "volume": 2.0, "delta": 0.3344, "gamma": 0.0972, "vega": 0.0741, "theta": -0.0445, "rho": 0.0147, "theo": 0.8385, "change": 0.1, "open": 0.75, "high": 0.8, "low": 0.75, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:53:55", "percent_change": 14.2857, "prev_day_close": 0.700000017881394}, {"option": "SO261127P00095000", "bid": 2.0, "bid_size": 18.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.2232, "open_interest": 0.0, "volume": 1.0, "delta": -0.6909, "gamma": 0.0909, "vega": 0.0726, "theta": -0.0416, "rho": -0.0245, "theo": 2.8551, "change": -0.95, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T12:23:01", "percent_change": -24.359, "prev_day_close": 3.89999997615814}, {"option": "SO261127C00096000", "bid": 0.1, "bid_size": 172.0, "ask": 0.65, "ask_size": 103.0, "iv": 0.1656, "open_interest": 9.0, "volume": 2.0, "delta": 0.2498, "gamma": 0.081, "vega": 0.0654, "theta": -0.0377, "rho": 0.0115, "theo": 0.5794, "change": 0.05, "open": 0.67, "high": 0.67, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:48:19", "percent_change": 10.0, "prev_day_close": 0.500000014901161}, {"option": "SO261127P00096000", "bid": 1.8, "bid_size": 16.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7707, "gamma": 0.0785, "vega": 0.0622, "theta": -0.0364, "rho": -0.0246, "theo": 3.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SO261127C00097000", "bid": 0.3, "bid_size": 45.0, "ask": 0.45, "ask_size": 51.0, "iv": 0.1977, "open_interest": 3.0, "volume": 14.0, "delta": 0.1834, "gamma": 0.065, "vega": 0.0553, "theta": -0.0311, "rho": 0.0088, "theo": 0.3984, "change": 0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T12:50:16", "percent_change": 12.5, "prev_day_close": 0.400000005960464}, {"option": "SO261127P00097000", "bid": 2.4, "bid_size": 11.0, "ask": 5.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0642, "vega": 0.0509, "theta": -0.0304, "rho": -0.0247, "theo": 4.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SO261127C00098000", "bid": 0.2, "bid_size": 15.0, "ask": 0.35, "ask_size": 58.0, "iv": 0.2062, "open_interest": 68.0, "volume": 1.0, "delta": 0.1341, "gamma": 0.0512, "vega": 0.0453, "theta": -0.0254, "rho": 0.0065, "theo": 0.2755, "change": -0.165, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T10:06:22", "percent_change": -28.6957, "prev_day_close": 0.574999988079071}, {"option": "SO261127P00098000", "bid": 4.1, "bid_size": 10.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0504, "vega": 0.0403, "theta": -0.0244, "rho": -0.0245, "theo": 5.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "SO261127C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0396, "vega": 0.0364, "theta": -0.0205, "rho": 0.0048, "theo": 0.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SO261127P00099000", "bid": 4.2, "bid_size": 6.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0382, "vega": 0.0309, "theta": -0.019, "rho": -0.0239, "theo": 6.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SO261127C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.417, "open_interest": 6.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0302, "vega": 0.0288, "theta": -0.0164, "rho": 0.0035, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:58:18", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SO261127P00100000", "bid": 5.5, "bid_size": 5.0, "ask": 8.8, "ask_size": 5.0, "iv": 0.17, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0284, "vega": 0.0232, "theta": -0.0143, "rho": -0.023, "theo": 7.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "SO261127C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0228, "vega": 0.0226, "theta": -0.013, "rho": 0.0025, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261127P00101000", "bid": 6.3, "bid_size": 5.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0207, "vega": 0.0175, "theta": -0.0105, "rho": -0.0222, "theo": 8.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SO261127C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0172, "vega": 0.0176, "theta": -0.0102, "rho": 0.0018, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261127P00102000", "bid": 8.2, "bid_size": 5.0, "ask": 10.7, "ask_size": 5.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0149, "vega": 0.0131, "theta": -0.0074, "rho": -0.0218, "theo": 9.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SO261127C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.5053, "open_interest": 0.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.013, "vega": 0.0138, "theta": -0.0081, "rho": 0.0013, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261127P00103000", "bid": 8.8, "bid_size": 5.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0107, "vega": 0.0094, "theta": -0.005, "rho": -0.0219, "theo": 10.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "SO261127C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0098, "vega": 0.0107, "theta": -0.0064, "rho": 0.001, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261127P00104000", "bid": 9.1, "bid_size": 5.0, "ask": 12.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0076, "vega": 0.0067, "theta": -0.0032, "rho": -0.0214, "theo": 11.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "SO261127C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0074, "vega": 0.0084, "theta": -0.0051, "rho": 0.0007, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261127P00105000", "bid": 10.3, "bid_size": 5.0, "ask": 13.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0054, "vega": 0.0051, "theta": -0.0018, "rho": -0.0211, "theo": 12.1404, "change": 0.0, "open": 0.0, "high": 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": "SO261127C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.002, "vega": 0.0026, "theta": -0.0017, "rho": 0.0002, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SO261127P00110000", "bid": 16.0, "bid_size": 5.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.001, "vega": 0.001, "theta": 0.0, "rho": -0.0215, "theo": 17.1272, "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": 18.3000001907349}, {"option": "SO261127C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.6211, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0006, "rho": 0.0001, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SO261127P00115000", "bid": 21.1, "bid_size": 5.0, "ask": 23.7, "ask_size": 5.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": -0.0222, "theo": 22.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "SO261127C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.7142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261127P00120000", "bid": 25.1, "bid_size": 5.0, "ask": 28.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0232, "theo": 27.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "SO261204C00050000", "bid": 41.6, "bid_size": 5.0, "ask": 45.6, "ask_size": 5.0, "iv": 1.1607, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0082, "theo": 43.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "SO261204P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.6924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261204C00055000", "bid": 36.6, "bid_size": 1.0, "ask": 40.6, "ask_size": 1.0, "iv": 0.9837, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.009, "theo": 38.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "SO261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.4741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261204C00060000", "bid": 31.6, "bid_size": 1.0, "ask": 35.7, "ask_size": 7.0, "iv": 0.9389, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0098, "theo": 33.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "SO261204P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261204C00065000", "bid": 26.6, "bid_size": 5.0, "ask": 30.7, "ask_size": 7.0, "iv": 0.7857, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0107, "theo": 28.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "SO261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.0862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261204C00070000", "bid": 21.6, "bid_size": 5.0, "ask": 25.7, "ask_size": 6.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 23.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "SO261204P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 43.0, "iv": 0.737, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0007, "rho": -0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261204C00073000", "bid": 18.7, "bid_size": 5.0, "ask": 22.7, "ask_size": 6.0, "iv": 0.605, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.012, "theo": 20.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "SO261204P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.001, "vega": 0.0021, "theta": -0.0012, "rho": -0.0002, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261204C00074000", "bid": 17.7, "bid_size": 5.0, "ask": 21.7, "ask_size": 6.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0122, "theo": 19.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "SO261204P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0012, "vega": 0.0026, "theta": -0.0014, "rho": -0.0002, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 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": "SO261204C00075000", "bid": 16.7, "bid_size": 5.0, "ask": 20.7, "ask_size": 6.0, "iv": 0.5498, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0123, "theo": 18.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "SO261204P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.5593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0016, "vega": 0.0032, "theta": -0.0018, "rho": -0.0003, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 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": "SO261204C00076000", "bid": 15.7, "bid_size": 5.0, "ask": 19.7, "ask_size": 6.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0125, "theo": 17.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "SO261204P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.5319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.002, "vega": 0.004, "theta": -0.0021, "rho": -0.0004, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 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": "SO261204C00077000", "bid": 14.7, "bid_size": 5.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0126, "theo": 16.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "SO261204P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0026, "vega": 0.005, "theta": -0.0026, "rho": -0.0004, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SO261204C00078000", "bid": 13.7, "bid_size": 5.0, "ask": 17.7, "ask_size": 6.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0128, "theo": 15.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "SO261204P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0034, "vega": 0.0063, "theta": -0.0032, "rho": -0.0006, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 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": "SO261204C00079000", "bid": 12.7, "bid_size": 5.0, "ask": 16.6, "ask_size": 5.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.013, "theo": 14.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "SO261204P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0045, "vega": 0.0078, "theta": -0.0039, "rho": -0.0008, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 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": "SO261204C00080000", "bid": 11.7, "bid_size": 5.0, "ask": 15.6, "ask_size": 5.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0006, "vega": 0.0005, "theta": 0.0, "rho": 0.0132, "theo": 13.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SO261204P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0058, "vega": 0.0099, "theta": -0.0048, "rho": -0.001, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 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": "SO261204C00081000", "bid": 10.7, "bid_size": 5.0, "ask": 14.6, "ask_size": 1.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0012, "vega": 0.0008, "theta": 0.0, "rho": 0.0135, "theo": 12.6032, "change": 0.0, "open": 0.0, "high": 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": "SO261204P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0076, "vega": 0.0125, "theta": -0.0059, "rho": -0.0013, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 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": "SO261204C00082000", "bid": 9.7, "bid_size": 5.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.002, "vega": 0.0018, "theta": 0.0, "rho": 0.0136, "theo": 11.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SO261204P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0099, "vega": 0.0156, "theta": -0.0073, "rho": -0.0017, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SO261204C00083000", "bid": 8.7, "bid_size": 5.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0038, "vega": 0.0026, "theta": -0.0006, "rho": 0.0141, "theo": 10.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SO261204P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.013, "vega": 0.0198, "theta": -0.009, "rho": -0.0022, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SO261204C00084000", "bid": 7.7, "bid_size": 5.0, "ask": 11.6, "ask_size": 5.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0067, "vega": 0.0048, "theta": -0.0023, "rho": 0.0149, "theo": 9.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "SO261204P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 5.0, "iv": 0.3686, "open_interest": 10.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0169, "vega": 0.0248, "theta": -0.011, "rho": -0.003, "theo": 0.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:24:06", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SO261204C00085000", "bid": 6.7, "bid_size": 5.0, "ask": 10.7, "ask_size": 5.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0114, "vega": 0.0094, "theta": -0.005, "rho": 0.0164, "theo": 8.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SO261204P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.3102, "open_interest": 11.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.022, "vega": 0.0308, "theta": -0.0134, "rho": -0.0039, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:03:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SO261204C00086000", "bid": 5.7, "bid_size": 5.0, "ask": 9.7, "ask_size": 5.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.019, "vega": 0.0144, "theta": -0.0091, "rho": 0.0163, "theo": 7.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SO261204P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 15.0, "iv": 0.3498, "open_interest": 9.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0284, "vega": 0.0382, "theta": -0.0163, "rho": -0.0052, "theo": 0.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:13:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SO261204C00087000", "bid": 5.8, "bid_size": 2.0, "ask": 7.7, "ask_size": 7.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0299, "vega": 0.0211, "theta": -0.0147, "rho": 0.0184, "theo": 6.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SO261204P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.2529, "open_interest": 12.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0363, "vega": 0.047, "theta": -0.0196, "rho": -0.0068, "theo": 0.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T10:26:16", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SO261204C00088000", "bid": 4.4, "bid_size": 16.0, "ask": 6.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0444, "vega": 0.0309, "theta": -0.0217, "rho": 0.0213, "theo": 5.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "SO261204P00088000", "bid": 0.3, "bid_size": 12.0, "ask": 0.45, "ask_size": 24.0, "iv": 0.2061, "open_interest": 8.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0457, "vega": 0.0569, "theta": -0.0232, "rho": -0.009, "theo": 0.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T12:46:05", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SO261204C00089000", "bid": 4.3, "bid_size": 54.0, "ask": 5.5, "ask_size": 128.0, "iv": 0.2218, "open_interest": 26.0, "volume": 2.0, "delta": 0.8729, "gamma": 0.0613, "vega": 0.0452, "theta": -0.0292, "rho": 0.0245, "theo": 4.8046, "change": 0.7, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T11:08:50", "percent_change": 20.0, "prev_day_close": 3.50000011920929}, {"option": "SO261204P00089000", "bid": 0.4, "bid_size": 86.0, "ask": 0.6, "ask_size": 61.0, "iv": 0.1974, "open_interest": 14.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0562, "vega": 0.0675, "theta": -0.0271, "rho": -0.0117, "theo": 0.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-04T12:11:00", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SO261204C00090000", "bid": 2.6, "bid_size": 31.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.1602, "open_interest": 1.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0781, "vega": 0.0608, "theta": -0.036, "rho": 0.0276, "theo": 3.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-10-30T15:08:19", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SO261204P00090000", "bid": 0.65, "bid_size": 13.0, "ask": 0.8, "ask_size": 29.0, "iv": 0.1963, "open_interest": 3.0, "volume": 1.0, "delta": -0.2524, "gamma": 0.0672, "vega": 0.0779, "theta": -0.0309, "rho": -0.015, "theo": 0.7324, "change": -0.175, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:25:23", "percent_change": -14.2857, "prev_day_close": 1.22499996423721}, {"option": "SO261204C00091000", "bid": 2.95, "bid_size": 62.0, "ask": 3.4, "ask_size": 154.0, "iv": 0.1945, "open_interest": 16.0, "volume": 17.0, "delta": 0.726, "gamma": 0.0911, "vega": 0.0763, "theta": -0.0405, "rho": 0.0297, "theo": 3.1646, "change": 0.025, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:34:07", "percent_change": 0.970872, "prev_day_close": 2.57500004768372}, {"option": "SO261204P00091000", "bid": 0.9, "bid_size": 26.0, "ask": 1.05, "ask_size": 25.0, "iv": 0.1902, "open_interest": 12.0, "volume": 4.0, "delta": -0.3227, "gamma": 0.0774, "vega": 0.0871, "theta": -0.0342, "rho": -0.0187, "theo": 1.0003, "change": -0.15, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T10:31:14", "percent_change": -9.375, "prev_day_close": 1.60000002384186}, {"option": "SO261204C00092000", "bid": 2.25, "bid_size": 128.0, "ask": 3.7, "ask_size": 308.0, "iv": 0.2447, "open_interest": 27.0, "volume": 1.0, "delta": 0.6321, "gamma": 0.0976, "vega": 0.09, "theta": -0.0418, "rho": 0.0302, "theo": 2.4764, "change": 0.0, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:29:10", "percent_change": 2.98023e-06, "prev_day_close": 1.99999994039536}, {"option": "SO261204P00092000", "bid": 0.45, "bid_size": 145.0, "ask": 1.65, "ask_size": 76.0, "iv": 0.1577, "open_interest": 9.0, "volume": 0.0, "delta": -0.4035, "gamma": 0.0855, "vega": 0.0938, "theta": -0.0366, "rho": -0.0226, "theo": 1.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:48:41", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SO261204C00093000", "bid": 1.7, "bid_size": 96.0, "ask": 2.15, "ask_size": 140.0, "iv": 0.191, "open_interest": 23.0, "volume": 2.0, "delta": 0.5349, "gamma": 0.0971, "vega": 0.0956, "theta": -0.0406, "rho": 0.0312, "theo": 1.8964, "change": 0.125, "open": 1.5, "high": 1.65, "low": 1.5, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T11:16:17", "percent_change": 8.19672, "prev_day_close": 1.52500003576279}, {"option": "SO261204P00093000", "bid": 0.7, "bid_size": 191.0, "ask": 1.9, "ask_size": 54.0, "iv": 0.1363, "open_interest": 4.0, "volume": 1.0, "delta": -0.4912, "gamma": 0.0899, "vega": 0.0964, "theta": -0.0376, "rho": -0.0263, "theo": 1.7978, "change": -0.82, "open": 1.93, "high": 1.93, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T11:39:21", "percent_change": -29.8182, "prev_day_close": 2.75}, {"option": "SO261204C00094000", "bid": 0.15, "bid_size": 313.0, "ask": 1.55, "ask_size": 39.0, "iv": 0.1264, "open_interest": 218.0, "volume": 0.0, "delta": 0.4408, "gamma": 0.0919, "vega": 0.0953, "theta": -0.038, "rho": 0.0273, "theo": 1.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-11-05T13:50:12", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "SO261204P00094000", "bid": 1.05, "bid_size": 71.0, "ask": 2.5, "ask_size": 50.0, "iv": 0.1258, "open_interest": 0.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0896, "vega": 0.0943, "theta": -0.0371, "rho": -0.0291, "theo": 2.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SO261204C00095000", "bid": 0.9, "bid_size": 5.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.1847, "open_interest": 43.0, "volume": 0.0, "delta": 0.3547, "gamma": 0.0836, "vega": 0.0904, "theta": -0.0347, "rho": 0.0228, "theo": 1.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T14:19:12", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SO261204P00095000", "bid": 1.7, "bid_size": 16.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.1888, "open_interest": 4.0, "volume": 0.0, "delta": -0.666, "gamma": 0.0848, "vega": 0.088, "theta": -0.0351, "rho": -0.0314, "theo": 2.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T10:01:16", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SO261204C00096000", "bid": 0.55, "bid_size": 66.0, "ask": 0.8, "ask_size": 16.0, "iv": 0.1776, "open_interest": 42.0, "volume": 0.0, "delta": 0.2797, "gamma": 0.0736, "vega": 0.0823, "theta": -0.0311, "rho": 0.0183, "theo": 0.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:51:20", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "SO261204P00096000", "bid": 2.4, "bid_size": 26.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": -0.7425, "gamma": 0.0763, "vega": 0.0784, "theta": -0.0319, "rho": -0.0322, "theo": 3.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "SO261204C00097000", "bid": 0.25, "bid_size": 232.0, "ask": 0.6, "ask_size": 72.0, "iv": 0.1724, "open_interest": 25.0, "volume": 2.0, "delta": 0.217, "gamma": 0.063, "vega": 0.0722, "theta": -0.0272, "rho": 0.0144, "theo": 0.5572, "change": 0.21, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T15:26:59", "percent_change": 60.0, "prev_day_close": 0.350000008940697}, {"option": "SO261204P00097000", "bid": 3.9, "bid_size": 8.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.151, "open_interest": 0.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.0656, "vega": 0.0669, "theta": -0.0279, "rho": -0.0317, "theo": 4.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SO261204C00098000", "bid": 0.25, "bid_size": 99.0, "ask": 0.5, "ask_size": 116.0, "iv": 0.1902, "open_interest": 26.0, "volume": 1.0, "delta": 0.1662, "gamma": 0.0525, "vega": 0.0617, "theta": -0.0234, "rho": 0.011, "theo": 0.4029, "change": 0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:31:52", "percent_change": 23.0769, "prev_day_close": 0.325000002980232}, {"option": "SO261204P00098000", "bid": 4.1, "bid_size": 10.0, "ask": 6.7, "ask_size": 13.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0541, "vega": 0.0547, "theta": -0.0235, "rho": -0.0305, "theo": 5.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SO261204C00099000", "bid": 0.15, "bid_size": 48.0, "ask": 2.0, "ask_size": 385.0, "iv": 0.3186, "open_interest": 13.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.0428, "vega": 0.0516, "theta": -0.0197, "rho": 0.0084, "theo": 0.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T10:00:07", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SO261204P00099000", "bid": 5.0, "bid_size": 6.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.043, "vega": 0.0433, "theta": -0.019, "rho": -0.0287, "theo": 6.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SO261204C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 8.0, "iv": 0.3188, "open_interest": 86.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0342, "vega": 0.0426, "theta": -0.0164, "rho": 0.0063, "theo": 0.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:29:24", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SO261204P00100000", "bid": 5.2, "bid_size": 5.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0332, "vega": 0.0332, "theta": -0.0148, "rho": -0.0277, "theo": 7.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "SO261204C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0271, "vega": 0.0347, "theta": -0.0135, "rho": 0.0048, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 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": "SO261204P00101000", "bid": 7.1, "bid_size": 5.0, "ask": 9.3, "ask_size": 5.0, "iv": 0.2069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0249, "vega": 0.0247, "theta": -0.0111, "rho": -0.0258, "theo": 8.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SO261204C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0213, "vega": 0.0281, "theta": -0.0111, "rho": 0.0036, "theo": 0.1137, "change": 0.0, "open": 0.0, "high": 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": "SO261204P00102000", "bid": 7.3, "bid_size": 5.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0184, "vega": 0.0181, "theta": -0.008, "rho": -0.0245, "theo": 9.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SO261204C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.4285, "open_interest": 0.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0167, "vega": 0.0227, "theta": -0.009, "rho": 0.0027, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261204P00103000", "bid": 8.1, "bid_size": 5.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0133, "vega": 0.0135, "theta": -0.0055, "rho": -0.0232, "theo": 10.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "SO261204C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.013, "vega": 0.0182, "theta": -0.0074, "rho": 0.0021, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261204P00104000", "bid": 9.1, "bid_size": 5.0, "ask": 13.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0095, "vega": 0.0096, "theta": -0.0035, "rho": -0.0228, "theo": 11.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "SO261204C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.3441, "open_interest": 5.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0102, "vega": 0.0147, "theta": -0.006, "rho": 0.0016, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-29T11:57:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261204P00105000", "bid": 10.1, "bid_size": 5.0, "ask": 14.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0067, "vega": 0.0068, "theta": -0.0019, "rho": -0.0221, "theo": 12.1376, "change": 0.0, "open": 0.0, "high": 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": "SO261204C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 34.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0031, "vega": 0.0051, "theta": -0.0022, "rho": 0.0004, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261204P00110000", "bid": 15.1, "bid_size": 5.0, "ask": 19.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0011, "vega": 0.0012, "theta": 0.0, "rho": -0.0216, "theo": 17.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "SO261204C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 47.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.001, "vega": 0.0019, "theta": -0.0009, "rho": 0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261204P00115000", "bid": 20.1, "bid_size": 5.0, "ask": 24.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": -0.0223, "theo": 22.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "SO261204C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 41.0, "iv": 0.6614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0004, "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": 1.07500004768372}, {"option": "SO261204P00120000", "bid": 25.0, "bid_size": 7.0, "ask": 29.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0232, "theo": 27.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "SO261211C00050000", "bid": 41.6, "bid_size": 5.0, "ask": 45.6, "ask_size": 5.0, "iv": 1.0737, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0082, "theo": 43.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "SO261211P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261211C00055000", "bid": 36.6, "bid_size": 5.0, "ask": 40.7, "ask_size": 1.0, "iv": 0.9937, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.009, "theo": 38.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4000015258789}, {"option": "SO261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261211C00060000", "bid": 31.6, "bid_size": 1.0, "ask": 35.7, "ask_size": 7.0, "iv": 0.8438, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0098, "theo": 33.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "SO261211P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 1.128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0004, "rho": -0.0001, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261211C00065000", "bid": 26.6, "bid_size": 5.0, "ask": 30.6, "ask_size": 5.0, "iv": 0.6379, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0107, "theo": 28.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "SO261211P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.7502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0009, "rho": -0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261211C00070000", "bid": 21.6, "bid_size": 5.0, "ask": 25.7, "ask_size": 6.0, "iv": 0.5775, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 23.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "SO261211P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.6204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0011, "vega": 0.0034, "theta": -0.0017, "rho": -0.0003, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261211C00073000", "bid": 18.7, "bid_size": 5.0, "ask": 22.7, "ask_size": 6.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.012, "theo": 20.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "SO261211P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.002, "vega": 0.0056, "theta": -0.0026, "rho": -0.0006, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261211C00074000", "bid": 17.7, "bid_size": 5.0, "ask": 21.6, "ask_size": 5.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0122, "theo": 19.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "SO261211P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.6873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0025, "vega": 0.0066, "theta": -0.0031, "rho": -0.0007, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261211C00075000", "bid": 16.7, "bid_size": 5.0, "ask": 20.6, "ask_size": 5.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.0125, "theo": 18.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "SO261211P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0031, "vega": 0.0079, "theta": -0.0035, "rho": -0.0008, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261211C00076000", "bid": 15.7, "bid_size": 5.0, "ask": 19.7, "ask_size": 6.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0005, "vega": 0.0004, "theta": 0.0, "rho": 0.0126, "theo": 17.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "SO261211P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.6287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0038, "vega": 0.0093, "theta": -0.0041, "rho": -0.001, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SO261211C00077000", "bid": 14.7, "bid_size": 5.0, "ask": 18.6, "ask_size": 5.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0008, "vega": 0.001, "theta": 0.0, "rho": 0.0128, "theo": 16.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "SO261211P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0046, "vega": 0.0112, "theta": -0.0048, "rho": -0.0012, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 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": "SO261211C00078000", "bid": 13.6, "bid_size": 5.0, "ask": 17.7, "ask_size": 6.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0013, "vega": 0.0012, "theta": 0.0, "rho": 0.0134, "theo": 15.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SO261211P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.5755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0056, "vega": 0.0132, "theta": -0.0056, "rho": -0.0015, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SO261211C00079000", "bid": 12.7, "bid_size": 5.0, "ask": 16.6, "ask_size": 5.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0021, "vega": 0.0024, "theta": 0.0, "rho": 0.0135, "theo": 14.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SO261211P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.007, "vega": 0.0158, "theta": -0.0065, "rho": -0.0019, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 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": "SO261211C00080000", "bid": 11.7, "bid_size": 5.0, "ask": 15.7, "ask_size": 6.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0033, "vega": 0.0032, "theta": -0.0008, "rho": 0.0147, "theo": 13.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SO261211P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0086, "vega": 0.0188, "theta": -0.0075, "rho": -0.0023, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SO261211C00081000", "bid": 10.7, "bid_size": 5.0, "ask": 14.7, "ask_size": 6.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0051, "vega": 0.0057, "theta": -0.0022, "rho": 0.0148, "theo": 12.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SO261211P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0107, "vega": 0.0226, "theta": -0.0088, "rho": -0.0029, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SO261211C00082000", "bid": 9.7, "bid_size": 5.0, "ask": 13.7, "ask_size": 5.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0079, "vega": 0.0077, "theta": -0.0042, "rho": 0.0173, "theo": 11.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SO261211P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0132, "vega": 0.0268, "theta": -0.0102, "rho": -0.0036, "theo": 0.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SO261211C00083000", "bid": 8.7, "bid_size": 5.0, "ask": 12.7, "ask_size": 5.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0117, "vega": 0.0136, "theta": -0.0068, "rho": 0.0173, "theo": 10.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SO261211P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0163, "vega": 0.0322, "theta": -0.0119, "rho": -0.0045, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SO261211C00084000", "bid": 7.7, "bid_size": 5.0, "ask": 11.7, "ask_size": 5.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0171, "vega": 0.0162, "theta": -0.0102, "rho": 0.0213, "theo": 9.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "SO261211P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 6.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0202, "vega": 0.0381, "theta": -0.0138, "rho": -0.0056, "theo": 0.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SO261211C00085000", "bid": 6.7, "bid_size": 10.0, "ask": 10.7, "ask_size": 5.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0239, "vega": 0.0263, "theta": -0.0143, "rho": 0.0274, "theo": 8.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "SO261211P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 6.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0248, "vega": 0.0451, "theta": -0.016, "rho": -0.0069, "theo": 0.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SO261211C00086000", "bid": 6.2, "bid_size": 5.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0323, "vega": 0.0373, "theta": -0.019, "rho": 0.0268, "theo": 7.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SO261211P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0304, "vega": 0.0534, "theta": -0.0185, "rho": -0.0087, "theo": 0.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "SO261211C00087000", "bid": 5.4, "bid_size": 7.0, "ask": 8.6, "ask_size": 7.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0414, "vega": 0.0457, "theta": -0.0234, "rho": 0.0339, "theo": 6.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SO261211P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 5.0, "iv": 0.2228, "open_interest": 2.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.037, "vega": 0.0628, "theta": -0.0212, "rho": -0.0109, "theo": 0.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T13:25:23", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SO261211C00088000", "bid": 4.4, "bid_size": 7.0, "ask": 7.1, "ask_size": 7.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.0509, "vega": 0.0596, "theta": -0.0274, "rho": 0.0412, "theo": 5.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "SO261211P00088000", "bid": 0.15, "bid_size": 5.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.1971, "open_interest": 0.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0444, "vega": 0.072, "theta": -0.024, "rho": -0.0135, "theo": 0.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "SO261211C00089000", "bid": 3.6, "bid_size": 7.0, "ask": 6.2, "ask_size": 7.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": 0.8087, "gamma": 0.0597, "vega": 0.0744, "theta": -0.0305, "rho": 0.0471, "theo": 5.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SO261211P00089000", "bid": 0.05, "bid_size": 1.0, "ask": 1.45, "ask_size": 18.0, "iv": 0.2101, "open_interest": 1.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.0524, "vega": 0.082, "theta": -0.0268, "rho": -0.0166, "theo": 0.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:32:38", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "SO261211C00090000", "bid": 3.1, "bid_size": 10.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.183, "open_interest": 0.0, "volume": 0.0, "delta": 0.7493, "gamma": 0.0668, "vega": 0.0875, "theta": -0.0324, "rho": 0.0504, "theo": 4.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "SO261211P00090000", "bid": 0.15, "bid_size": 11.0, "ask": 1.65, "ask_size": 20.0, "iv": 0.197, "open_interest": 10.0, "volume": 0.0, "delta": -0.2745, "gamma": 0.0607, "vega": 0.0917, "theta": -0.0296, "rho": -0.0202, "theo": 0.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T13:44:39", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "SO261211C00091000", "bid": 2.1, "bid_size": 20.0, "ask": 4.8, "ask_size": 31.0, "iv": 0.1953, "open_interest": 0.0, "volume": 0.0, "delta": 0.6823, "gamma": 0.0719, "vega": 0.0981, "theta": -0.0333, "rho": 0.0505, "theo": 3.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SO261211P00091000", "bid": 0.25, "bid_size": 9.0, "ask": 2.1, "ask_size": 14.0, "iv": 0.1925, "open_interest": 1.0, "volume": 0.0, "delta": -0.337, "gamma": 0.0684, "vega": 0.1001, "theta": -0.0319, "rho": -0.0241, "theo": 1.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T10:13:04", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SO261211C00092000", "bid": 1.4, "bid_size": 9.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.1444, "open_interest": 0.0, "volume": 0.0, "delta": 0.6099, "gamma": 0.0752, "vega": 0.1056, "theta": -0.0336, "rho": 0.0479, "theo": 2.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "SO261211P00092000", "bid": 0.5, "bid_size": 9.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.1936, "open_interest": 2.0, "volume": 0.0, "delta": -0.4077, "gamma": 0.0747, "vega": 0.1062, "theta": -0.0336, "rho": -0.0282, "theo": 1.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-02T13:25:23", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "SO261211C00093000", "bid": 0.95, "bid_size": 9.0, "ask": 2.6, "ask_size": 11.0, "iv": 0.1489, "open_interest": 2.0, "volume": 0.0, "delta": 0.5344, "gamma": 0.0766, "vega": 0.1093, "theta": -0.0334, "rho": 0.0433, "theo": 2.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-05T10:22:45", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SO261211P00093000", "bid": 0.7, "bid_size": 9.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.1898, "open_interest": 1.0, "volume": 0.0, "delta": -0.4842, "gamma": 0.0787, "vega": 0.1089, "theta": -0.0345, "rho": -0.032, "theo": 2.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-05T10:22:45", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SO261211C00094000", "bid": 0.45, "bid_size": 10.0, "ask": 2.9, "ask_size": 21.0, "iv": 0.1829, "open_interest": 7.0, "volume": 0.0, "delta": 0.4585, "gamma": 0.0759, "vega": 0.1092, "theta": -0.0328, "rho": 0.0378, "theo": 1.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-05T10:22:56", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SO261211P00094000", "bid": 1.3, "bid_size": 8.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.1997, "open_interest": 0.0, "volume": 0.0, "delta": -0.5633, "gamma": 0.0798, "vega": 0.1075, "theta": -0.0344, "rho": -0.0352, "theo": 2.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SO261211C00095000", "bid": 1.1, "bid_size": 4.0, "ask": 1.55, "ask_size": 10.0, "iv": 0.187, "open_interest": 9.0, "volume": 0.0, "delta": 0.3853, "gamma": 0.0728, "vega": 0.1054, "theta": -0.0314, "rho": 0.032, "theo": 1.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-05T11:34:09", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SO261211P00095000", "bid": 1.95, "bid_size": 10.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.0777, "vega": 0.102, "theta": -0.0333, "rho": -0.0374, "theo": 3.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "SO261211C00096000", "bid": 0.85, "bid_size": 35.0, "ask": 1.25, "ask_size": 58.0, "iv": 0.1921, "open_interest": 1.0, "volume": 0.0, "delta": 0.3177, "gamma": 0.0675, "vega": 0.0985, "theta": -0.0293, "rho": 0.0264, "theo": 1.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-03T12:32:32", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "SO261211P00096000", "bid": 1.9, "bid_size": 55.0, "ask": 5.2, "ask_size": 57.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.0727, "vega": 0.093, "theta": -0.0313, "rho": -0.0381, "theo": 3.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SO261211C00097000", "bid": 0.1, "bid_size": 177.0, "ask": 0.95, "ask_size": 78.0, "iv": 0.1613, "open_interest": 1.0, "volume": 3.0, "delta": 0.2579, "gamma": 0.0606, "vega": 0.0896, "theta": -0.0267, "rho": 0.0215, "theo": 0.7948, "change": 0.025, "open": 0.55, "high": 0.75, "low": 0.55, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:51:19", "percent_change": 3.44828, "prev_day_close": 0.724999994039536}, {"option": "SO261211P00097000", "bid": 3.4, "bid_size": 9.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.1987, "open_interest": 0.0, "volume": 0.0, "delta": -0.7771, "gamma": 0.0653, "vega": 0.0816, "theta": -0.0285, "rho": -0.0378, "theo": 4.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "SO261211C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.1644, "open_interest": 1.0, "volume": 4.0, "delta": 0.207, "gamma": 0.0529, "vega": 0.0796, "theta": -0.0239, "rho": 0.0173, "theo": 0.6031, "change": 0.245, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T12:56:18", "percent_change": 65.3333, "prev_day_close": 0.375}, {"option": "SO261211P00098000", "bid": 4.1, "bid_size": 6.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.1891, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0565, "vega": 0.0689, "theta": -0.0251, "rho": -0.0361, "theo": 5.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SO261211C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 5.0, "iv": 0.1938, "open_interest": 65.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0452, "vega": 0.0694, "theta": -0.021, "rho": 0.0137, "theo": 0.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T13:43:49", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SO261211P00099000", "bid": 5.0, "bid_size": 6.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0472, "vega": 0.0559, "theta": -0.0213, "rho": -0.0341, "theo": 6.3776, "change": 0.0, "open": 0.0, "high": 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": "SO261211C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.2068, "open_interest": 0.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.038, "vega": 0.0597, "theta": -0.0182, "rho": 0.0109, "theo": 0.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SO261211P00100000", "bid": 5.2, "bid_size": 7.0, "ask": 8.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9093, "gamma": 0.0381, "vega": 0.044, "theta": -0.0175, "rho": -0.0308, "theo": 7.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SO261211C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.3353, "open_interest": 1.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.0316, "vega": 0.0509, "theta": -0.0157, "rho": 0.0086, "theo": 0.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T13:36:04", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SO261211P00101000", "bid": 6.2, "bid_size": 5.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.1912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0299, "vega": 0.0345, "theta": -0.0139, "rho": -0.0287, "theo": 8.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.50000023841858}, {"option": "SO261211C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.026, "vega": 0.0431, "theta": -0.0134, "rho": 0.0068, "theo": 0.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SO261211P00102000", "bid": 7.1, "bid_size": 7.0, "ask": 10.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0229, "vega": 0.0265, "theta": -0.0106, "rho": -0.0276, "theo": 9.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SO261211C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0213, "vega": 0.0362, "theta": -0.0114, "rho": 0.0054, "theo": 0.1594, "change": 0.0, "open": 0.0, "high": 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": "SO261211P00103000", "bid": 8.1, "bid_size": 5.0, "ask": 12.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0172, "vega": 0.0192, "theta": -0.0078, "rho": -0.0253, "theo": 10.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SO261211C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0174, "vega": 0.0304, "theta": -0.0097, "rho": 0.0043, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SO261211P00104000", "bid": 9.1, "bid_size": 5.0, "ask": 12.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0127, "vega": 0.0148, "theta": -0.0055, "rho": -0.0237, "theo": 11.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "SO261211C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0142, "vega": 0.0256, "theta": -0.0082, "rho": 0.0034, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261211P00105000", "bid": 10.1, "bid_size": 5.0, "ask": 14.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0092, "vega": 0.0102, "theta": -0.0036, "rho": -0.0235, "theo": 12.1537, "change": 0.0, "open": 0.0, "high": 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": "SO261211C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0053, "vega": 0.0107, "theta": -0.0037, "rho": 0.0012, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261211P00110000", "bid": 15.1, "bid_size": 5.0, "ask": 19.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0017, "vega": 0.002, "theta": 0.0, "rho": -0.0219, "theo": 17.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "SO261211C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 35.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0021, "vega": 0.0048, "theta": -0.0017, "rho": 0.0004, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261211P00115000", "bid": 20.0, "bid_size": 7.0, "ask": 24.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": -0.0223, "theo": 22.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "SO261211C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 37.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0009, "vega": 0.0023, "theta": -0.0009, "rho": 0.0002, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261211P00120000", "bid": 25.0, "bid_size": 7.0, "ask": 29.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0232, "theo": 27.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "SO261218C00042500", "bid": 49.1, "bid_size": 1.0, "ask": 53.1, "ask_size": 1.0, "iv": 1.3225, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.007, "theo": 51.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9000015258789}, {"option": "SO261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SO261218C00045000", "bid": 46.6, "bid_size": 5.0, "ask": 50.5, "ask_size": 5.0, "iv": 1.1402, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0074, "theo": 48.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4000015258789}, {"option": "SO261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SO261218C00047500", "bid": 44.1, "bid_size": 1.0, "ask": 48.1, "ask_size": 1.0, "iv": 1.1443, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0078, "theo": 46.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9000015258789}, {"option": "SO261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.8616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SO261218C00050000", "bid": 41.6, "bid_size": 5.0, "ask": 45.6, "ask_size": 1.0, "iv": 1.0625, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0082, "theo": 43.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "SO261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.8011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SO261218C00055000", "bid": 36.6, "bid_size": 6.0, "ask": 40.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.009, "theo": 38.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4000015258789}, {"option": "SO261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 243.0, "iv": 0.6882, "open_interest": 11.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0003, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-14T10:59:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SO261218C00060000", "bid": 31.6, "bid_size": 5.0, "ask": 34.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0098, "theo": 33.5327, "change": 0.35, "open": 32.75, "high": 32.75, "low": 32.75, "tick": "down", "last_trade_price": 32.75, "last_trade_time": "2026-11-09T11:09:28", "percent_change": 1.08025, "prev_day_close": 32.4000005722046}, {"option": "SO261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 301.0, "iv": 0.6426, "open_interest": 261.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0006, "rho": -0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-16T10:39:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SO261218C00065000", "bid": 26.6, "bid_size": 5.0, "ask": 29.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0107, "theo": 28.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-11-02T10:56:03", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "SO261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 367.0, "iv": 0.6792, "open_interest": 51.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0006, "vega": 0.0025, "theta": -0.0011, "rho": -0.0002, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T13:03:29", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SO261218C00070000", "bid": 21.6, "bid_size": 6.0, "ask": 24.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 23.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-11-05T13:34:57", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "SO261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 383.0, "iv": 0.5616, "open_interest": 1714.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0015, "vega": 0.0053, "theta": -0.0021, "rho": -0.0006, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T13:03:12", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SO261218C00075000", "bid": 16.7, "bid_size": 5.0, "ask": 20.6, "ask_size": 6.0, "iv": 0.4448, "open_interest": 26.0, "volume": 1.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": 0.0127, "theo": 18.5442, "change": 0.34, "open": 17.79, "high": 17.79, "low": 17.79, "tick": "down", "last_trade_price": 17.79, "last_trade_time": "2026-11-09T11:15:28", "percent_change": 1.94843, "prev_day_close": 17.4499998092651}, {"option": "SO261218P00075000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 262.0, "iv": 0.3609, "open_interest": 935.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0039, "vega": 0.0117, "theta": -0.0042, "rho": -0.0014, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:57:38", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SO261218C00077500", "bid": 14.2, "bid_size": 6.0, "ask": 18.1, "ask_size": 6.0, "iv": 0.3894, "open_interest": 10.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0016, "vega": 0.002, "theta": 0.0, "rho": 0.014, "theo": 16.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.81, "last_trade_time": "2026-10-26T14:30:14", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "SO261218P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.3024, "open_interest": 86.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0063, "vega": 0.0175, "theta": -0.006, "rho": -0.0023, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:13:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SO261218C00080000", "bid": 11.7, "bid_size": 5.0, "ask": 15.6, "ask_size": 5.0, "iv": 0.335, "open_interest": 18.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0051, "vega": 0.0058, "theta": -0.0022, "rho": 0.0168, "theo": 13.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-10-26T15:47:11", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "SO261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 0.341, "open_interest": 1213.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0102, "vega": 0.0262, "theta": -0.0084, "rho": -0.0038, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:28:07", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "SO261218C00082500", "bid": 9.2, "bid_size": 60.0, "ask": 13.2, "ask_size": 60.0, "iv": 0.2966, "open_interest": 28.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0135, "vega": 0.0143, "theta": -0.0082, "rho": 0.0218, "theo": 11.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T15:52:32", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "SO261218P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 11.0, "iv": 0.2713, "open_interest": 408.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0165, "vega": 0.0389, "theta": -0.0118, "rho": -0.0062, "theo": 0.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T15:47:17", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "SO261218C00085000", "bid": 8.4, "bid_size": 156.0, "ask": 10.0, "ask_size": 274.0, "iv": 0.325, "open_interest": 490.0, "volume": 1.0, "delta": 0.934, "gamma": 0.0291, "vega": 0.0397, "theta": -0.0176, "rho": 0.04, "theo": 8.6617, "change": 1.25, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T15:38:14", "percent_change": 16.5563, "prev_day_close": 7.54999995231628}, {"option": "SO261218P00085000", "bid": 0.3, "bid_size": 8.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.2288, "open_interest": 911.0, "volume": 29.0, "delta": -0.1068, "gamma": 0.0263, "vega": 0.0573, "theta": -0.0164, "rho": -0.0103, "theo": 0.3636, "change": -0.15, "open": 0.4, "high": 0.4, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:35:00", "percent_change": -30.0, "prev_day_close": 0.5}, {"option": "SO261218C00087500", "bid": 6.2, "bid_size": 151.0, "ask": 6.9, "ask_size": 258.0, "iv": 0.2391, "open_interest": 392.0, "volume": 21.0, "delta": 0.8509, "gamma": 0.0479, "vega": 0.0695, "theta": -0.0261, "rho": 0.0486, "theo": 6.3742, "change": 1.17, "open": 6.67, "high": 6.68, "low": 6.67, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-11-09T15:50:13", "percent_change": 21.2727, "prev_day_close": 5.5}, {"option": "SO261218P00087500", "bid": 0.55, "bid_size": 15.0, "ask": 0.65, "ask_size": 17.0, "iv": 0.2096, "open_interest": 278.0, "volume": 38.0, "delta": -0.1791, "gamma": 0.0403, "vega": 0.0801, "theta": -0.0219, "rho": -0.0168, "theo": 0.6431, "change": -0.3, "open": 1.1, "high": 1.1, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:32:45", "percent_change": -33.3333, "prev_day_close": 0.900000005960464}, {"option": "SO261218C00090000", "bid": 4.1, "bid_size": 160.0, "ask": 4.5, "ask_size": 52.0, "iv": 0.1975, "open_interest": 810.0, "volume": 3.0, "delta": 0.7228, "gamma": 0.0614, "vega": 0.1014, "theta": -0.0292, "rho": 0.0599, "theo": 4.3407, "change": 0.39, "open": 3.71, "high": 4.09, "low": 3.71, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-11-09T11:10:09", "percent_change": 10.5405, "prev_day_close": 3.70000004768372}, {"option": "SO261218P00090000", "bid": 1.0, "bid_size": 104.0, "ask": 1.2, "ask_size": 58.0, "iv": 0.197, "open_interest": 527.0, "volume": 111.0, "delta": -0.2927, "gamma": 0.057, "vega": 0.1044, "theta": -0.0274, "rho": -0.0263, "theo": 1.1481, "change": -0.555, "open": 1.7, "high": 1.79, "low": 1.1, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T15:47:47", "percent_change": -33.1343, "prev_day_close": 1.67500001192093}, {"option": "SO261218C00092500", "bid": 2.55, "bid_size": 97.0, "ask": 2.8, "ask_size": 36.0, "iv": 0.1908, "open_interest": 1077.0, "volume": 71.0, "delta": 0.5625, "gamma": 0.0685, "vega": 0.1195, "theta": -0.0298, "rho": 0.0551, "theo": 2.6925, "change": 0.525, "open": 2.33, "high": 3.1, "low": 2.25, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T15:49:02", "percent_change": 23.0769, "prev_day_close": 2.27500009536743}, {"option": "SO261218P00092500", "bid": 1.65, "bid_size": 345.0, "ask": 2.3, "ask_size": 336.0, "iv": 0.1886, "open_interest": 398.0, "volume": 10.0, "delta": -0.4503, "gamma": 0.07, "vega": 0.1195, "theta": -0.0306, "rho": -0.0379, "theo": 2.0188, "change": -0.775, "open": 2.3, "high": 2.3, "low": 1.9, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T14:44:16", "percent_change": -28.4404, "prev_day_close": 2.72499990463257}, {"option": "SO261218C00095000", "bid": 1.45, "bid_size": 94.0, "ask": 1.6, "ask_size": 52.0, "iv": 0.1886, "open_interest": 3656.0, "volume": 69.0, "delta": 0.3919, "gamma": 0.0672, "vega": 0.1168, "theta": -0.0281, "rho": 0.0391, "theo": 1.5178, "change": 0.4, "open": 1.3, "high": 1.7, "low": 1.29, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:09:25", "percent_change": 32.0, "prev_day_close": 1.25}, {"option": "SO261218P00095000", "bid": 2.75, "bid_size": 233.0, "ask": 3.5, "ask_size": 110.0, "iv": 0.1659, "open_interest": 1234.0, "volume": 0.0, "delta": -0.6284, "gamma": 0.0712, "vega": 0.1139, "theta": -0.0296, "rho": -0.0464, "theo": 3.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T10:10:48", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SO261218C00097500", "bid": 0.7, "bid_size": 78.0, "ask": 0.85, "ask_size": 73.0, "iv": 0.1864, "open_interest": 1518.0, "volume": 17.0, "delta": 0.2449, "gamma": 0.0546, "vega": 0.0963, "theta": -0.023, "rho": 0.0245, "theo": 0.7995, "change": 0.2, "open": 0.7, "high": 0.9, "low": 0.7, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:57:56", "percent_change": 28.5714, "prev_day_close": 0.699999988079071}, {"option": "SO261218P00097500", "bid": 4.2, "bid_size": 6.0, "ask": 5.7, "ask_size": 37.0, "iv": 0.1564, "open_interest": 101.0, "volume": 0.0, "delta": -0.7858, "gamma": 0.0591, "vega": 0.0878, "theta": -0.0246, "rho": -0.0454, "theo": 5.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-07-27T10:47:31", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SO261218C00100000", "bid": 0.35, "bid_size": 17.0, "ask": 0.45, "ask_size": 36.0, "iv": 0.1923, "open_interest": 3112.0, "volume": 37.0, "delta": 0.1428, "gamma": 0.0381, "vega": 0.07, "theta": -0.0168, "rho": 0.0143, "theo": 0.4117, "change": 0.1, "open": 0.25, "high": 0.45, "low": 0.25, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:50:34", "percent_change": 28.5714, "prev_day_close": 0.350000008940697}, {"option": "SO261218P00100000", "bid": 5.3, "bid_size": 6.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.04, "vega": 0.055, "theta": -0.0171, "rho": -0.0384, "theo": 7.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.14, "last_trade_time": "2026-08-31T12:37:16", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SO261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.2053, "open_interest": 230.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0151, "vega": 0.0309, "theta": -0.0077, "rho": 0.0046, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:31:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SO261218P00105000", "bid": 10.1, "bid_size": 6.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0106, "vega": 0.0132, "theta": -0.004, "rho": -0.0256, "theo": 12.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SO261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 0.3491, "open_interest": 434.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0057, "vega": 0.0131, "theta": -0.0034, "rho": 0.0016, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T14:21:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SO261218P00110000", "bid": 15.1, "bid_size": 1.0, "ask": 19.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0018, "vega": 0.0021, "theta": 0.0, "rho": -0.0221, "theo": 17.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.64, "last_trade_time": "2026-10-07T09:48:39", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "SO261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 56.0, "iv": 0.4458, "open_interest": 193.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0022, "vega": 0.0058, "theta": -0.0016, "rho": 0.0006, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-15T15:30:28", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SO261218P00115000", "bid": 20.1, "bid_size": 5.0, "ask": 24.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": -0.0223, "theo": 22.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "SO261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 71.0, "iv": 0.5057, "open_interest": 19.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.001, "vega": 0.0027, "theta": -0.0008, "rho": 0.0002, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-07-17T11:24:24", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SO261218P00120000", "bid": 25.1, "bid_size": 5.0, "ask": 29.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0232, "theo": 27.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-02-20T15:51:00", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "SO261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.5395, "open_interest": 3.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0004, "rho": 0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261218P00125000", "bid": 30.1, "bid_size": 5.0, "ask": 34.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0241, "theo": 32.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "SO261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 75.0, "iv": 0.7502, "open_interest": 2.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261218P00130000", "bid": 35.1, "bid_size": 5.0, "ask": 39.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0251, "theo": 37.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "SO261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 76.0, "iv": 0.8096, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261218P00135000", "bid": 40.1, "bid_size": 1.0, "ask": 44.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.026, "theo": 42.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "SO261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.8658, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261218P00140000", "bid": 45.1, "bid_size": 5.0, "ask": 49.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.027, "theo": 47.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "SO261224C00050000", "bid": 41.6, "bid_size": 5.0, "ask": 45.6, "ask_size": 5.0, "iv": 0.9334, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0082, "theo": 43.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "SO261224P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0004, "rho": -0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261224C00055000", "bid": 36.6, "bid_size": 5.0, "ask": 40.7, "ask_size": 7.0, "iv": 0.8504, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.009, "theo": 38.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "SO261224P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0006, "rho": -0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO261224C00060000", "bid": 31.6, "bid_size": 5.0, "ask": 35.6, "ask_size": 5.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0098, "theo": 33.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "SO261224P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.9551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0005, "vega": 0.0023, "theta": -0.001, "rho": -0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 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": "SO261224C00065000", "bid": 26.7, "bid_size": 5.0, "ask": 30.7, "ask_size": 7.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0107, "theo": 28.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "SO261224P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.001, "vega": 0.0042, "theta": -0.0017, "rho": -0.0005, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SO261224C00070000", "bid": 21.6, "bid_size": 5.0, "ask": 25.7, "ask_size": 6.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0116, "theo": 23.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "SO261224P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0021, "vega": 0.0081, "theta": -0.0029, "rho": -0.001, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SO261224C00075000", "bid": 16.6, "bid_size": 5.0, "ask": 20.7, "ask_size": 5.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0019, "vega": 0.0024, "theta": 0.0, "rho": 0.0142, "theo": 18.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "SO261224P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0047, "vega": 0.0161, "theta": -0.0052, "rho": -0.0022, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SO261224C00080000", "bid": 11.7, "bid_size": 5.0, "ask": 15.7, "ask_size": 5.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0104, "vega": 0.0172, "theta": -0.0063, "rho": 0.0264, "theo": 13.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "SO261224P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 5.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0112, "vega": 0.0326, "theta": -0.0093, "rho": -0.0052, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SO261224C00081000", "bid": 10.8, "bid_size": 1.0, "ask": 14.7, "ask_size": 5.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0136, "vega": 0.0228, "theta": -0.0086, "rho": 0.0388, "theo": 12.6347, "change": 0.0, "open": 0.0, "high": 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": "SO261224P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 6.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0133, "vega": 0.0379, "theta": -0.0104, "rho": -0.0063, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SO261224C00082000", "bid": 9.8, "bid_size": 5.0, "ask": 13.4, "ask_size": 5.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0173, "vega": 0.0303, "theta": -0.0111, "rho": 0.0386, "theo": 11.6614, "change": 0.0, "open": 0.0, "high": 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": "SO261224P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 6.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0158, "vega": 0.0433, "theta": -0.0117, "rho": -0.0074, "theo": 0.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SO261224C00083000", "bid": 8.7, "bid_size": 10.0, "ask": 12.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0213, "vega": 0.038, "theta": -0.0134, "rho": 0.0541, "theo": 10.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "SO261224P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 6.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0188, "vega": 0.0503, "theta": -0.0131, "rho": -0.009, "theo": 0.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SO261224C00084000", "bid": 7.8, "bid_size": 6.0, "ask": 11.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0257, "vega": 0.0497, "theta": -0.0157, "rho": 0.0637, "theo": 9.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SO261224P00084000", "bid": 0.05, "bid_size": 7.0, "ask": 1.0, "ask_size": 20.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0223, "vega": 0.0571, "theta": -0.0147, "rho": -0.0107, "theo": 0.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SO261224C00085000", "bid": 6.8, "bid_size": 7.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0298, "vega": 0.057, "theta": -0.0174, "rho": 0.0684, "theo": 8.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SO261224P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 6.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0264, "vega": 0.0656, "theta": -0.0164, "rho": -0.0129, "theo": 0.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SO261224C00086000", "bid": 5.9, "bid_size": 7.0, "ask": 9.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0342, "vega": 0.0699, "theta": -0.019, "rho": 0.0799, "theo": 7.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SO261224P00086000", "bid": 0.3, "bid_size": 36.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.1424, "gamma": 0.0311, "vega": 0.0744, "theta": -0.0182, "rho": -0.0155, "theo": 0.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SO261224C00087000", "bid": 5.6, "bid_size": 7.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.153, "open_interest": 0.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0384, "vega": 0.0812, "theta": -0.0203, "rho": 0.0829, "theo": 7.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SO261224P00087000", "bid": 0.05, "bid_size": 13.0, "ask": 2.4, "ask_size": 35.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.0362, "vega": 0.0836, "theta": -0.0201, "rho": -0.0183, "theo": 0.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SO261224C00088000", "bid": 4.1, "bid_size": 10.0, "ask": 7.3, "ask_size": 9.0, "iv": 0.1453, "open_interest": 0.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.0428, "vega": 0.0912, "theta": -0.0216, "rho": 0.0831, "theo": 6.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "SO261224P00088000", "bid": 0.25, "bid_size": 10.0, "ask": 1.6, "ask_size": 21.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": -0.2069, "gamma": 0.0419, "vega": 0.0939, "theta": -0.0221, "rho": -0.0218, "theo": 0.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "SO261224C00089000", "bid": 4.2, "bid_size": 9.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.7609, "gamma": 0.0475, "vega": 0.102, "theta": -0.023, "rho": 0.0835, "theo": 5.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "SO261224P00089000", "bid": 0.35, "bid_size": 11.0, "ask": 1.4, "ask_size": 13.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.0478, "vega": 0.1042, "theta": -0.024, "rho": -0.0258, "theo": 1.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SO261224C00090000", "bid": 3.2, "bid_size": 134.0, "ask": 4.8, "ask_size": 25.0, "iv": 0.1418, "open_interest": 0.0, "volume": 0.0, "delta": 0.7133, "gamma": 0.0523, "vega": 0.1117, "theta": -0.0244, "rho": 0.0805, "theo": 4.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SO261224P00090000", "bid": 1.0, "bid_size": 42.0, "ask": 1.55, "ask_size": 64.0, "iv": 0.2036, "open_interest": 0.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0537, "vega": 0.1125, "theta": -0.0258, "rho": -0.0303, "theo": 1.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SO261224C00091000", "bid": 3.6, "bid_size": 24.0, "ask": 4.1, "ask_size": 59.0, "iv": 0.192, "open_interest": 0.0, "volume": 5.0, "delta": 0.6603, "gamma": 0.0569, "vega": 0.1198, "theta": -0.0258, "rho": 0.0754, "theo": 3.9223, "change": 0.81, "open": 4.11, "high": 4.11, "low": 4.11, "tick": "no_change", "last_trade_price": 4.11, "last_trade_time": "2026-11-09T13:35:32", "percent_change": 24.5455, "prev_day_close": 3.29999995231628}, {"option": "SO261224P00091000", "bid": 1.3, "bid_size": 31.0, "ask": 1.8, "ask_size": 48.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": -0.352, "gamma": 0.0592, "vega": 0.1204, "theta": -0.0272, "rho": -0.0351, "theo": 1.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "SO261224C00092000", "bid": 2.0, "bid_size": 97.0, "ask": 3.5, "ask_size": 51.0, "iv": 0.1523, "open_interest": 0.0, "volume": 0.0, "delta": 0.6023, "gamma": 0.0607, "vega": 0.1258, "theta": -0.0268, "rho": 0.0693, "theo": 3.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "SO261224P00092000", "bid": 0.9, "bid_size": 19.0, "ask": 2.95, "ask_size": 90.0, "iv": 0.1949, "open_interest": 0.0, "volume": 0.0, "delta": -0.4128, "gamma": 0.0636, "vega": 0.126, "theta": -0.0283, "rho": -0.0398, "theo": 1.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SO261224C00093000", "bid": 2.3, "bid_size": 34.0, "ask": 2.9, "ask_size": 54.0, "iv": 0.184, "open_interest": 0.0, "volume": 0.0, "delta": 0.5408, "gamma": 0.0632, "vega": 0.1293, "theta": -0.0273, "rho": 0.0625, "theo": 2.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SO261224P00093000", "bid": 1.05, "bid_size": 35.0, "ask": 2.8, "ask_size": 54.0, "iv": 0.1584, "open_interest": 0.0, "volume": 2.0, "delta": -0.4778, "gamma": 0.0667, "vega": 0.1287, "theta": -0.0289, "rho": -0.0443, "theo": 2.3637, "change": -0.83, "open": 2.25, "high": 2.32, "low": 2.25, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-09T14:13:07", "percent_change": -26.3492, "prev_day_close": 3.15000009536743}, {"option": "SO261224C00094000", "bid": 2.0, "bid_size": 36.0, "ask": 2.4, "ask_size": 48.0, "iv": 0.19, "open_interest": 0.0, "volume": 2.0, "delta": 0.4776, "gamma": 0.0639, "vega": 0.1298, "theta": -0.0273, "rho": 0.0554, "theo": 2.2129, "change": 0.505, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T14:11:26", "percent_change": 26.9333, "prev_day_close": 1.87499994039536}, {"option": "SO261224P00094000", "bid": 1.6, "bid_size": 24.0, "ask": 3.4, "ask_size": 42.0, "iv": 0.1612, "open_interest": 0.0, "volume": 0.0, "delta": -0.5449, "gamma": 0.0681, "vega": 0.1276, "theta": -0.029, "rho": -0.0479, "theo": 2.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SO261224C00095000", "bid": 1.5, "bid_size": 51.0, "ask": 1.95, "ask_size": 49.0, "iv": 0.1854, "open_interest": 2.0, "volume": 1.0, "delta": 0.4153, "gamma": 0.0627, "vega": 0.1271, "theta": -0.0267, "rho": 0.0483, "theo": 1.789, "change": 0.25, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T12:05:12", "percent_change": 17.2414, "prev_day_close": 1.44999998807907}, {"option": "SO261224P00095000", "bid": 2.1, "bid_size": 25.0, "ask": 3.8, "ask_size": 35.0, "iv": 0.1468, "open_interest": 0.0, "volume": 0.0, "delta": -0.6118, "gamma": 0.0675, "vega": 0.1228, "theta": -0.0285, "rho": -0.0505, "theo": 3.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SO261224C00096000", "bid": 1.25, "bid_size": 52.0, "ask": 1.6, "ask_size": 53.0, "iv": 0.1898, "open_interest": 0.0, "volume": 1.0, "delta": 0.356, "gamma": 0.0598, "vega": 0.1217, "theta": -0.0256, "rho": 0.0415, "theo": 1.4357, "change": 0.825, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T12:53:49", "percent_change": 113.793, "prev_day_close": 0.725000023841858}, {"option": "SO261224P00096000", "bid": 2.85, "bid_size": 60.0, "ask": 5.5, "ask_size": 64.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": -0.676, "gamma": 0.0652, "vega": 0.1152, "theta": -0.0274, "rho": -0.0522, "theo": 4.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "SO261224C00097000", "bid": 0.8, "bid_size": 46.0, "ask": 1.8, "ask_size": 90.0, "iv": 0.2052, "open_interest": 0.0, "volume": 0.0, "delta": 0.3015, "gamma": 0.0556, "vega": 0.1141, "theta": -0.024, "rho": 0.0352, "theo": 1.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "SO261224P00097000", "bid": 4.4, "bid_size": 37.0, "ask": 6.2, "ask_size": 53.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": -0.7353, "gamma": 0.0612, "vega": 0.1055, "theta": -0.0259, "rho": -0.0511, "theo": 4.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SO261224C00098000", "bid": 0.25, "bid_size": 18.0, "ask": 2.65, "ask_size": 32.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0506, "vega": 0.1051, "theta": -0.0222, "rho": 0.0296, "theo": 0.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SO261224P00098000", "bid": 3.6, "bid_size": 8.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.1434, "open_interest": 0.0, "volume": 0.0, "delta": -0.7883, "gamma": 0.0559, "vega": 0.0936, "theta": -0.0239, "rho": -0.0512, "theo": 5.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "SO261224C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0452, "vega": 0.0953, "theta": -0.0203, "rho": 0.0246, "theo": 0.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SO261224P00099000", "bid": 5.1, "bid_size": 7.0, "ask": 7.9, "ask_size": 7.0, "iv": 0.1925, "open_interest": 0.0, "volume": 0.0, "delta": -0.8341, "gamma": 0.0497, "vega": 0.0796, "theta": -0.0215, "rho": -0.0471, "theo": 6.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SO261224C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": 0.1749, "gamma": 0.0397, "vega": 0.0853, "theta": -0.0184, "rho": 0.0204, "theo": 0.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "SO261224P00100000", "bid": 5.4, "bid_size": 7.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.0429, "vega": 0.0659, "theta": -0.0188, "rho": -0.0429, "theo": 7.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SO261224C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0345, "vega": 0.0757, "theta": -0.0164, "rho": 0.0169, "theo": 0.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "SO261224P00101000", "bid": 6.4, "bid_size": 7.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0361, "vega": 0.0554, "theta": -0.016, "rho": -0.0395, "theo": 8.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SO261224C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0298, "vega": 0.0667, "theta": -0.0146, "rho": 0.014, "theo": 0.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SO261224P00102000", "bid": 7.3, "bid_size": 7.0, "ask": 10.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0296, "vega": 0.0433, "theta": -0.0131, "rho": -0.036, "theo": 9.2725, "change": 0.0, "open": 0.0, "high": 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": "SO261224C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.0255, "vega": 0.0584, "theta": -0.013, "rho": 0.0116, "theo": 0.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SO261224P00103000", "bid": 8.3, "bid_size": 5.0, "ask": 11.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0237, "vega": 0.0342, "theta": -0.0103, "rho": -0.0328, "theo": 10.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SO261224C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0218, "vega": 0.0511, "theta": -0.0115, "rho": 0.0096, "theo": 0.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SO261224P00104000", "bid": 9.3, "bid_size": 6.0, "ask": 13.2, "ask_size": 5.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0185, "vega": 0.0262, "theta": -0.0078, "rho": -0.0306, "theo": 11.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SO261224C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0186, "vega": 0.0445, "theta": -0.0101, "rho": 0.0079, "theo": 0.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SO261224P00105000", "bid": 10.3, "bid_size": 7.0, "ask": 13.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0143, "vega": 0.0199, "theta": -0.0056, "rho": -0.0279, "theo": 12.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "SO261224C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0083, "vega": 0.0222, "theta": -0.0054, "rho": 0.0033, "theo": 0.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SO261224P00110000", "bid": 15.2, "bid_size": 5.0, "ask": 19.3, "ask_size": 5.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0031, "vega": 0.0043, "theta": 0.0, "rho": -0.0226, "theo": 17.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "SO261224C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 31.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0039, "vega": 0.0114, "theta": -0.0029, "rho": 0.0015, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SO261224P00115000", "bid": 20.2, "bid_size": 5.0, "ask": 24.2, "ask_size": 1.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0006, "vega": 0.0008, "theta": 0.0, "rho": -0.0226, "theo": 22.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "SO261224C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0019, "vega": 0.0061, "theta": -0.0017, "rho": 0.0007, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SO261224P00120000", "bid": 25.1, "bid_size": 6.0, "ask": 29.3, "ask_size": 6.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0232, "theo": 27.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "SO270115C00042500", "bid": 49.1, "bid_size": 1.0, "ask": 52.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.007, "theo": 51.092, "change": 1.5, "open": 51.4, "high": 51.4, "low": 51.4, "tick": "up", "last_trade_price": 51.4, "last_trade_time": "2026-11-09T14:53:01", "percent_change": 3.00601, "prev_day_close": 49.9000015258789}, {"option": "SO270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.7611, "open_interest": 43.0, "volume": 3.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0003, "rho": -0.0001, "theo": 0.0035, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:44:37", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "SO270115C00045000", "bid": 46.6, "bid_size": 1.0, "ask": 49.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0074, "theo": 48.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2025-08-06T15:31:17", "percent_change": 0.0, "prev_day_close": 47.4000015258789}, {"option": "SO270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.7098, "open_interest": 39.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.001, "theta": -0.0004, "rho": -0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:00:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SO270115C00047500", "bid": 44.1, "bid_size": 5.0, "ask": 48.1, "ask_size": 5.0, "iv": 0.7381, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0078, "theo": 46.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.55, "last_trade_time": "2025-07-28T14:12:37", "percent_change": 0.0, "prev_day_close": 44.9000015258789}, {"option": "SO270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.7229, "open_interest": 4.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0005, "rho": -0.0002, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:44:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SO270115C00050000", "bid": 41.6, "bid_size": 5.0, "ask": 45.6, "ask_size": 1.0, "iv": 0.6691, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0082, "theo": 43.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-08-14T15:14:55", "percent_change": 0.0, "prev_day_close": 42.4000015258789}, {"option": "SO270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.673, "open_interest": 347.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0006, "rho": -0.0002, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T14:43:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SO270115C00055000", "bid": 36.6, "bid_size": 1.0, "ask": 40.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.009, "theo": 38.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2025-02-20T13:23:36", "percent_change": 0.0, "prev_day_close": 37.4000015258789}, {"option": "SO270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 54.0, "iv": 0.5991, "open_interest": 98.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0004, "vega": 0.0028, "theta": -0.0008, "rho": -0.0004, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:29:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SO270115C00060000", "bid": 31.6, "bid_size": 1.0, "ask": 35.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0098, "theo": 33.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.65, "last_trade_time": "2025-11-07T15:16:11", "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "SO270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.5514, "open_interest": 316.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0007, "vega": 0.0047, "theta": -0.0013, "rho": -0.0006, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T15:20:30", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SO270115C00065000", "bid": 26.7, "bid_size": 5.0, "ask": 30.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0113, "theo": 28.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.04, "last_trade_time": "2026-09-28T13:40:58", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "SO270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 303.0, "iv": 0.4295, "open_interest": 222.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0014, "vega": 0.0081, "theta": -0.002, "rho": -0.0012, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:03:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SO270115C00070000", "bid": 21.7, "bid_size": 5.0, "ask": 25.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 91.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0015, "vega": 0.0037, "theta": 0.0, "rho": 0.0164, "theo": 23.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-11-05T10:18:56", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "SO270115P00070000", "bid": 0.05, "bid_size": 79.0, "ask": 0.2, "ask_size": 255.0, "iv": 0.3528, "open_interest": 2111.0, "volume": 11.0, "delta": -0.0138, "gamma": 0.0028, "vega": 0.0146, "theta": -0.0032, "rho": -0.0023, "theo": 0.0609, "change": 0.0, "open": 0.08, "high": 0.1, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:37:37", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "SO270115C00072500", "bid": 19.2, "bid_size": 1.0, "ask": 23.1, "ask_size": 1.0, "iv": 0.3189, "open_interest": 2.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0036, "vega": 0.0094, "theta": -0.0011, "rho": 0.0313, "theo": 21.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-05T13:48:13", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "SO270115P00072500", "bid": 0.05, "bid_size": 34.0, "ask": 0.2, "ask_size": 265.0, "iv": 0.3159, "open_interest": 218.0, "volume": 3.0, "delta": -0.0197, "gamma": 0.004, "vega": 0.0198, "theta": -0.0041, "rho": -0.0033, "theo": 0.0856, "change": -0.28, "open": 0.05, "high": 0.27, "low": 0.05, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T12:27:39", "percent_change": -50.9091, "prev_day_close": 0.549999976530671}, {"option": "SO270115C00075000", "bid": 16.7, "bid_size": 5.0, "ask": 20.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 97.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0067, "vega": 0.0202, "theta": -0.004, "rho": 0.0732, "theo": 18.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.07, "last_trade_time": "2026-11-05T13:40:46", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "SO270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 162.0, "iv": 0.3818, "open_interest": 312.0, "volume": 4.0, "delta": -0.0285, "gamma": 0.0059, "vega": 0.027, "theta": -0.0053, "rho": -0.0048, "theo": 0.1224, "change": -0.08, "open": 0.2, "high": 0.25, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T12:26:54", "percent_change": -32.0, "prev_day_close": 0.249999994412065}, {"option": "SO270115C00077500", "bid": 14.5, "bid_size": 47.0, "ask": 17.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0098, "vega": 0.0328, "theta": -0.0061, "rho": 0.1044, "theo": 16.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.51, "last_trade_time": "2026-10-15T14:58:04", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "SO270115P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 203.0, "iv": 0.4195, "open_interest": 821.0, "volume": 1.0, "delta": -0.0418, "gamma": 0.0086, "vega": 0.0369, "theta": -0.0068, "rho": -0.007, "theo": 0.1786, "change": -0.225, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:30:29", "percent_change": -42.8571, "prev_day_close": 0.524999994784594}, {"option": "SO270115C00080000", "bid": 12.1, "bid_size": 238.0, "ask": 14.6, "ask_size": 201.0, "iv": 0.0, "open_interest": 263.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0131, "vega": 0.0485, "theta": -0.0076, "rho": 0.1299, "theo": 13.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-10-29T10:27:09", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SO270115P00080000", "bid": 0.2, "bid_size": 46.0, "ask": 0.35, "ask_size": 222.0, "iv": 0.2467, "open_interest": 1736.0, "volume": 35.0, "delta": -0.0622, "gamma": 0.0126, "vega": 0.0502, "theta": -0.0088, "rho": -0.0104, "theo": 0.266, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:57:43", "percent_change": -16.6667, "prev_day_close": 0.299999997019768}, {"option": "SO270115C00082500", "bid": 11.0, "bid_size": 209.0, "ask": 11.9, "ask_size": 239.0, "iv": 0.2276, "open_interest": 102.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.018, "vega": 0.0669, "theta": -0.0098, "rho": 0.1395, "theo": 11.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-02T12:34:49", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SO270115P00082500", "bid": 0.3, "bid_size": 43.0, "ask": 0.6, "ask_size": 267.0, "iv": 0.236, "open_interest": 948.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0184, "vega": 0.0678, "theta": -0.0113, "rho": -0.0153, "theo": 0.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T15:51:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SO270115C00085000", "bid": 8.9, "bid_size": 113.0, "ask": 9.5, "ask_size": 215.0, "iv": 0.2152, "open_interest": 211.0, "volume": 5.0, "delta": 0.8634, "gamma": 0.0256, "vega": 0.089, "theta": -0.0129, "rho": 0.1363, "theo": 9.1984, "change": 1.27, "open": 8.14, "high": 9.17, "low": 8.14, "tick": "up", "last_trade_price": 9.17, "last_trade_time": "2026-11-09T14:51:00", "percent_change": 16.076, "prev_day_close": 7.89999985694885}, {"option": "SO270115P00085000", "bid": 0.55, "bid_size": 18.0, "ask": 0.65, "ask_size": 148.0, "iv": 0.2123, "open_interest": 1641.0, "volume": 5.0, "delta": -0.1402, "gamma": 0.0263, "vega": 0.09, "theta": -0.0142, "rho": -0.0226, "theo": 0.6234, "change": -0.325, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:15:30", "percent_change": -39.3939, "prev_day_close": 0.824999988079071}, {"option": "SO270115C00087500", "bid": 6.1, "bid_size": 330.0, "ask": 7.5, "ask_size": 278.0, "iv": 0.1775, "open_interest": 2653.0, "volume": 13.0, "delta": 0.7956, "gamma": 0.0352, "vega": 0.1142, "theta": -0.0162, "rho": 0.1283, "theo": 7.0671, "change": 0.89, "open": 7.0, "high": 7.14, "low": 7.0, "tick": "up", "last_trade_price": 7.14, "last_trade_time": "2026-11-09T12:33:55", "percent_change": 14.24, "prev_day_close": 6.25}, {"option": "SO270115P00087500", "bid": 0.9, "bid_size": 52.0, "ask": 1.0, "ask_size": 43.0, "iv": 0.1995, "open_interest": 782.0, "volume": 27.0, "delta": -0.2106, "gamma": 0.0364, "vega": 0.1157, "theta": -0.0175, "rho": -0.0331, "theo": 0.9805, "change": -0.425, "open": 1.2, "high": 1.2, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:56:00", "percent_change": -32.0755, "prev_day_close": 1.32499998807907}, {"option": "SO270115C00090000", "bid": 4.9, "bid_size": 108.0, "ask": 5.4, "ask_size": 288.0, "iv": 0.1922, "open_interest": 819.0, "volume": 24.0, "delta": 0.7004, "gamma": 0.0455, "vega": 0.139, "theta": -0.0192, "rho": 0.115, "theo": 5.1405, "change": 0.86, "open": 5.09, "high": 5.6, "low": 5.09, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-11-09T15:08:12", "percent_change": 19.3258, "prev_day_close": 4.45000004768372}, {"option": "SO270115P00090000", "bid": 1.3, "bid_size": 230.0, "ask": 1.65, "ask_size": 64.0, "iv": 0.1859, "open_interest": 711.0, "volume": 24.0, "delta": -0.3105, "gamma": 0.0476, "vega": 0.1406, "theta": -0.0205, "rho": -0.0466, "theo": 1.553, "change": -0.6, "open": 1.6, "high": 1.6, "low": 1.49, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:27:22", "percent_change": -28.5714, "prev_day_close": 2.10000002384186}, {"option": "SO270115C00092500", "bid": 3.3, "bid_size": 147.0, "ask": 3.6, "ask_size": 53.0, "iv": 0.1798, "open_interest": 1055.0, "volume": 21.0, "delta": 0.5787, "gamma": 0.0534, "vega": 0.1558, "theta": -0.021, "rho": 0.0964, "theo": 3.5083, "change": 0.675, "open": 3.0, "high": 3.73, "low": 2.6, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:37:00", "percent_change": 22.3141, "prev_day_close": 3.02499997615814}, {"option": "SO270115P00092500", "bid": 2.4, "bid_size": 29.0, "ask": 2.55, "ask_size": 13.0, "iv": 0.1864, "open_interest": 531.0, "volume": 52.0, "delta": -0.4391, "gamma": 0.0568, "vega": 0.1556, "theta": -0.0224, "rho": -0.0611, "theo": 2.4307, "change": -0.8, "open": 3.1, "high": 3.1, "low": 2.34, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:27:22", "percent_change": -25.3968, "prev_day_close": 3.14999997615814}, {"option": "SO270115C00095000", "bid": 2.2, "bid_size": 42.0, "ask": 2.35, "ask_size": 89.0, "iv": 0.1808, "open_interest": 998.0, "volume": 27.0, "delta": 0.4427, "gamma": 0.0553, "vega": 0.1572, "theta": -0.0208, "rho": 0.0745, "theo": 2.2445, "change": 0.595, "open": 2.19, "high": 2.52, "low": 2.15, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-09T13:07:03", "percent_change": 30.9091, "prev_day_close": 1.92500001192093}, {"option": "SO270115P00095000", "bid": 3.2, "bid_size": 101.0, "ask": 3.9, "ask_size": 28.0, "iv": 0.1687, "open_interest": 537.0, "volume": 13.0, "delta": -0.5863, "gamma": 0.0604, "vega": 0.153, "theta": -0.0225, "rho": -0.0721, "theo": 3.704, "change": -1.0, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T12:00:09", "percent_change": -20.8333, "prev_day_close": 4.80000007152557}, {"option": "SO270115C00097500", "bid": 1.3, "bid_size": 59.0, "ask": 1.4, "ask_size": 49.0, "iv": 0.1767, "open_interest": 1523.0, "volume": 25.0, "delta": 0.3131, "gamma": 0.05, "vega": 0.1418, "theta": -0.0185, "rho": 0.053, "theo": 1.3591, "change": 0.225, "open": 1.25, "high": 1.5, "low": 1.25, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:48:21", "percent_change": 20.0, "prev_day_close": 1.125}, {"option": "SO270115P00097500", "bid": 4.9, "bid_size": 16.0, "ask": 6.6, "ask_size": 53.0, "iv": 0.2045, "open_interest": 122.0, "volume": 0.0, "delta": -0.7301, "gamma": 0.0568, "vega": 0.1291, "theta": -0.0206, "rho": -0.0732, "theo": 5.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-11-05T13:30:51", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SO270115C00100000", "bid": 0.7, "bid_size": 45.0, "ask": 0.85, "ask_size": 101.0, "iv": 0.1767, "open_interest": 2155.0, "volume": 36.0, "delta": 0.2087, "gamma": 0.0402, "vega": 0.116, "theta": -0.0151, "rho": 0.0354, "theo": 0.7996, "change": 0.2, "open": 0.75, "high": 0.85, "low": 0.68, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:18:02", "percent_change": 30.7692, "prev_day_close": 0.650000005960464}, {"option": "SO270115P00100000", "bid": 6.9, "bid_size": 87.0, "ask": 8.8, "ask_size": 118.0, "iv": 0.22, "open_interest": 44.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0463, "vega": 0.0899, "theta": -0.0168, "rho": -0.0621, "theo": 7.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T09:54:00", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SO270115C00105000", "bid": 0.2, "bid_size": 38.0, "ask": 0.4, "ask_size": 243.0, "iv": 0.1919, "open_interest": 2118.0, "volume": 22.0, "delta": 0.0845, "gamma": 0.0207, "vega": 0.0641, "theta": -0.0085, "rho": 0.0143, "theo": 0.2731, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:04:24", "percent_change": -11.1111, "prev_day_close": 0.225000001490116}, {"option": "SO270115P00105000", "bid": 10.9, "bid_size": 8.0, "ask": 13.8, "ask_size": 8.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0153, "vega": 0.022, "theta": -0.0047, "rho": -0.0312, "theo": 12.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-06T09:52:36", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "SO270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.191, "open_interest": 659.0, "volume": 99.0, "delta": 0.0339, "gamma": 0.0094, "vega": 0.0319, "theta": -0.0043, "rho": 0.0057, "theo": 0.0996, "change": -0.035, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:09:47", "percent_change": -28.0, "prev_day_close": 0.125}, {"option": "SO270115P00110000", "bid": 15.1, "bid_size": 1.0, "ask": 18.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0019, "vega": 0.0025, "theta": 0.0, "rho": -0.0225, "theo": 17.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-10-30T15:59:09", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "SO270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 42.0, "iv": 0.2445, "open_interest": 299.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0042, "vega": 0.0157, "theta": -0.0022, "rho": 0.0024, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T12:32:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SO270115P00115000", "bid": 20.1, "bid_size": 1.0, "ask": 24.1, "ask_size": 5.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0223, "theo": 22.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.12, "last_trade_time": "2026-06-08T13:26:52", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "SO270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 35.0, "iv": 0.2958, "open_interest": 167.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.002, "vega": 0.0079, "theta": -0.0011, "rho": 0.001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T09:30:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO270115P00120000", "bid": 25.1, "bid_size": 1.0, "ask": 29.1, "ask_size": 5.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0232, "theo": 27.0941, "change": 0.0, "open": 0.0, "high": 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": "SO270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.2946, "open_interest": 820.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0009, "vega": 0.0041, "theta": -0.0006, "rho": 0.0005, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-14T09:43:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SO270115P00125000", "bid": 30.1, "bid_size": 5.0, "ask": 34.1, "ask_size": 5.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0241, "theo": 32.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "SO270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 46.0, "iv": 0.4755, "open_interest": 6.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0003, "rho": 0.0002, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-06-01T12:09:59", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SO270115P00130000", "bid": 35.1, "bid_size": 1.0, "ask": 39.1, "ask_size": 1.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0251, "theo": 37.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "SO270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 77.0, "iv": 0.6123, "open_interest": 15.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0002, "rho": 0.0001, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2025-03-14T10:42:31", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SO270115P00135000", "bid": 40.1, "bid_size": 5.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.026, "theo": 42.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3000011444092}, {"option": "SO270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 56.0, "iv": 0.4408, "open_interest": 1203.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0001, "rho": 0.0001, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-05-22T10:54:13", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SO270115P00140000", "bid": 45.1, "bid_size": 1.0, "ask": 49.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.027, "theo": 47.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "SO270219C00055000", "bid": 36.6, "bid_size": 1.0, "ask": 40.6, "ask_size": 1.0, "iv": 0.4869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0006, "vega": 0.0029, "theta": 0.0, "rho": 0.046, "theo": 38.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "SO270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.5202, "open_interest": 12.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0008, "vega": 0.0082, "theta": -0.0015, "rho": -0.0015, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T12:06:53", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SO270219C00060000", "bid": 31.7, "bid_size": 5.0, "ask": 35.6, "ask_size": 1.0, "iv": 0.4087, "open_interest": 2.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0012, "vega": 0.0096, "theta": 0.0, "rho": 0.1573, "theo": 33.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.02, "last_trade_time": "2026-08-14T11:48:48", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "SO270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.4987, "open_interest": 7.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0014, "vega": 0.0128, "theta": -0.0021, "rho": -0.0025, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T14:25:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SO270219C00065000", "bid": 26.8, "bid_size": 5.0, "ask": 30.7, "ask_size": 5.0, "iv": 0.3617, "open_interest": 5.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0021, "vega": 0.016, "theta": 0.0, "rho": 0.1693, "theo": 28.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.45, "last_trade_time": "2026-10-29T14:39:07", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "SO270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 78.0, "iv": 0.443, "open_interest": 8.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0025, "vega": 0.0205, "theta": -0.0031, "rho": -0.0043, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:42:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SO270219C00070000", "bid": 22.1, "bid_size": 16.0, "ask": 25.8, "ask_size": 16.0, "iv": 0.3391, "open_interest": 13.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0038, "vega": 0.0289, "theta": -0.0002, "rho": 0.1803, "theo": 23.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.51, "last_trade_time": "2026-11-05T10:10:12", "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "SO270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.3675, "open_interest": 5.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0045, "vega": 0.0332, "theta": -0.0045, "rho": -0.0077, "theo": 0.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T13:18:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SO270219C00075000", "bid": 17.0, "bid_size": 7.0, "ask": 19.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0073, "vega": 0.0457, "theta": -0.003, "rho": 0.1875, "theo": 18.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "SO270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 34.0, "iv": 0.3297, "open_interest": 349.0, "volume": 1.0, "delta": -0.0528, "gamma": 0.0083, "vega": 0.054, "theta": -0.0066, "rho": -0.0141, "theo": 0.2954, "change": -0.06, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T10:33:27", "percent_change": -15.0, "prev_day_close": 0.400000005960464}, {"option": "SO270219C00077500", "bid": 14.8, "bid_size": 8.0, "ask": 17.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.01, "vega": 0.0605, "theta": -0.0047, "rho": 0.1893, "theo": 16.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "SO270219P00077500", "bid": 0.25, "bid_size": 37.0, "ask": 0.55, "ask_size": 254.0, "iv": 0.2493, "open_interest": 217.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0113, "vega": 0.0688, "theta": -0.0081, "rho": -0.0193, "theo": 0.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T14:31:06", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "SO270219C00080000", "bid": 12.3, "bid_size": 9.0, "ask": 15.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0137, "vega": 0.0784, "theta": -0.0067, "rho": 0.1893, "theo": 14.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-10-08T12:03:58", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "SO270219P00080000", "bid": 0.45, "bid_size": 33.0, "ask": 0.6, "ask_size": 60.0, "iv": 0.2317, "open_interest": 256.0, "volume": 12.0, "delta": -0.1, "gamma": 0.0152, "vega": 0.0872, "theta": -0.0097, "rho": -0.0267, "theo": 0.5641, "change": -0.3, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:39:08", "percent_change": -37.5, "prev_day_close": 0.800000011920929}, {"option": "SO270219C00082500", "bid": 10.9, "bid_size": 21.0, "ask": 12.5, "ask_size": 41.0, "iv": 0.1899, "open_interest": 15.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.0185, "vega": 0.0993, "theta": -0.0089, "rho": 0.1869, "theo": 11.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-15T09:40:40", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SO270219P00082500", "bid": 0.6, "bid_size": 110.0, "ask": 1.25, "ask_size": 346.0, "iv": 0.2356, "open_interest": 143.0, "volume": 3.0, "delta": -0.1383, "gamma": 0.0202, "vega": 0.1092, "theta": -0.0116, "rho": -0.037, "theo": 0.7952, "change": -0.4, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T12:53:31", "percent_change": -36.3636, "prev_day_close": 1.10000002384186}, {"option": "SO270219C00085000", "bid": 9.3, "bid_size": 34.0, "ask": 10.6, "ask_size": 104.0, "iv": 0.2232, "open_interest": 9.0, "volume": 1.0, "delta": 0.8331, "gamma": 0.0245, "vega": 0.1224, "theta": -0.0114, "rho": 0.1813, "theo": 9.8163, "change": 0.1, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T10:52:58", "percent_change": 1.1236, "prev_day_close": 8.89999985694885}, {"option": "SO270219P00085000", "bid": 1.0, "bid_size": 69.0, "ask": 1.15, "ask_size": 24.0, "iv": 0.2079, "open_interest": 129.0, "volume": 1.0, "delta": -0.1906, "gamma": 0.0263, "vega": 0.1338, "theta": -0.0136, "rho": -0.0513, "theo": 1.1331, "change": -0.45, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:33:27", "percent_change": -30.0, "prev_day_close": 1.5}, {"option": "SO270219C00087500", "bid": 7.2, "bid_size": 205.0, "ask": 9.0, "ask_size": 190.0, "iv": 0.2238, "open_interest": 42.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.0313, "vega": 0.1456, "theta": -0.0138, "rho": 0.1724, "theo": 7.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T10:22:13", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SO270219P00087500", "bid": 1.05, "bid_size": 443.0, "ask": 1.75, "ask_size": 66.0, "iv": 0.188, "open_interest": 121.0, "volume": 0.0, "delta": -0.2601, "gamma": 0.0329, "vega": 0.1593, "theta": -0.0154, "rho": -0.0701, "theo": 1.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T11:06:42", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SO270219C00090000", "bid": 5.0, "bid_size": 310.0, "ask": 6.7, "ask_size": 221.0, "iv": 0.1893, "open_interest": 152.0, "volume": 0.0, "delta": 0.6843, "gamma": 0.038, "vega": 0.1751, "theta": -0.0159, "rho": 0.1525, "theo": 5.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-11-05T14:58:40", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SO270219P00090000", "bid": 1.85, "bid_size": 242.0, "ask": 2.45, "ask_size": 25.0, "iv": 0.1846, "open_interest": 259.0, "volume": 0.0, "delta": -0.3474, "gamma": 0.039, "vega": 0.18, "theta": -0.0168, "rho": -0.094, "theo": 2.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T12:36:56", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SO270219C00092500", "bid": 4.2, "bid_size": 139.0, "ask": 4.5, "ask_size": 33.0, "iv": 0.1878, "open_interest": 1832.0, "volume": 1.0, "delta": 0.584, "gamma": 0.0429, "vega": 0.1886, "theta": -0.0172, "rho": 0.1348, "theo": 4.3683, "change": 0.55, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:36:04", "percent_change": 13.9241, "prev_day_close": 3.94999992847443}, {"option": "SO270219P00092500", "bid": 2.85, "bid_size": 42.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.1825, "open_interest": 58.0, "volume": 6.0, "delta": -0.4492, "gamma": 0.0431, "vega": 0.1926, "theta": -0.0174, "rho": -0.1219, "theo": 3.2954, "change": -0.85, "open": 3.3, "high": 3.34, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:37:38", "percent_change": -20.4819, "prev_day_close": 4.15000009536743}, {"option": "SO270219C00095000", "bid": 3.0, "bid_size": 134.0, "ask": 3.3, "ask_size": 66.0, "iv": 0.1885, "open_interest": 144.0, "volume": 7.0, "delta": 0.4752, "gamma": 0.0446, "vega": 0.1926, "theta": -0.0174, "rho": 0.1078, "theo": 3.0884, "change": 0.445, "open": 2.8, "high": 3.27, "low": 2.8, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-11-09T15:15:16", "percent_change": 15.7522, "prev_day_close": 2.82500004768372}, {"option": "SO270219P00095000", "bid": 4.0, "bid_size": 12.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.1766, "open_interest": 9.0, "volume": 0.0, "delta": -0.5575, "gamma": 0.0442, "vega": 0.1923, "theta": -0.017, "rho": -0.149, "theo": 4.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.31, "last_trade_time": "2026-10-27T12:01:39", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SO270219C00097500", "bid": 2.05, "bid_size": 65.0, "ask": 2.3, "ask_size": 37.0, "iv": 0.1869, "open_interest": 97.0, "volume": 0.0, "delta": 0.3695, "gamma": 0.0425, "vega": 0.1834, "theta": -0.0165, "rho": 0.0873, "theo": 2.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T13:20:03", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "SO270219P00097500", "bid": 5.0, "bid_size": 11.0, "ask": 7.6, "ask_size": 19.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": -0.663, "gamma": 0.0428, "vega": 0.1781, "theta": -0.0159, "rho": -0.1672, "theo": 6.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SO270219C00100000", "bid": 0.8, "bid_size": 447.0, "ask": 1.85, "ask_size": 389.0, "iv": 0.1784, "open_interest": 419.0, "volume": 19.0, "delta": 0.2762, "gamma": 0.0374, "vega": 0.1628, "theta": -0.0147, "rho": 0.0631, "theo": 1.4296, "change": 0.03, "open": 1.3, "high": 1.38, "low": 1.3, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T11:23:19", "percent_change": 2.22222, "prev_day_close": 1.35000002384186}, {"option": "SO270219P00100000", "bid": 6.8, "bid_size": 10.0, "ask": 9.2, "ask_size": 15.0, "iv": 0.1849, "open_interest": 0.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.0401, "vega": 0.1519, "theta": -0.0147, "rho": -0.165, "theo": 8.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SO270219C00105000", "bid": 0.45, "bid_size": 299.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.1873, "open_interest": 250.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.0246, "vega": 0.1132, "theta": -0.0103, "rho": 0.035, "theo": 0.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T15:26:16", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SO270219P00105000", "bid": 11.0, "bid_size": 6.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.1912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0293, "vega": 0.0787, "theta": -0.0109, "rho": -0.0932, "theo": 12.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SO270219C00110000", "bid": 0.15, "bid_size": 77.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.2047, "open_interest": 98.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0143, "vega": 0.0719, "theta": -0.0065, "rho": 0.0185, "theo": 0.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:34:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SO270219P00110000", "bid": 15.1, "bid_size": 5.0, "ask": 18.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0101, "vega": 0.0205, "theta": -0.0017, "rho": -0.0354, "theo": 17.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "SO270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.3238, "open_interest": 16.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.008, "vega": 0.0425, "theta": -0.004, "rho": 0.0093, "theo": 0.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T12:44:56", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "SO270219P00115000", "bid": 20.1, "bid_size": 5.0, "ask": 23.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0013, "vega": 0.002, "theta": 0.0, "rho": -0.0237, "theo": 22.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "SO270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.2406, "open_interest": 83.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0045, "vega": 0.0246, "theta": -0.0025, "rho": 0.0047, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T11:51:52", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SO270219P00120000", "bid": 25.1, "bid_size": 1.0, "ask": 29.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0232, "theo": 27.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "SO270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0026, "vega": 0.0153, "theta": -0.0015, "rho": 0.0027, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO270219P00125000", "bid": 30.1, "bid_size": 1.0, "ask": 33.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0241, "theo": 32.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "SO270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.3392, "open_interest": 2.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0015, "vega": 0.0095, "theta": -0.001, "rho": 0.0014, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-07-07T12:38:33", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SO270219P00130000", "bid": 35.1, "bid_size": 1.0, "ask": 39.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0251, "theo": 37.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "SO270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0009, "vega": 0.0059, "theta": -0.0006, "rho": 0.0008, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO270219P00135000", "bid": 40.1, "bid_size": 1.0, "ask": 43.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.026, "theo": 42.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "SO270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0005, "vega": 0.0038, "theta": -0.0004, "rho": 0.0005, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SO270219P00140000", "bid": 45.1, "bid_size": 1.0, "ask": 49.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.027, "theo": 47.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "SO270319C00047500", "bid": 44.1, "bid_size": 1.0, "ask": 48.1, "ask_size": 1.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0078, "theo": 46.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "SO270319P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.5202, "open_interest": 4.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0005, "vega": 0.0069, "theta": -0.0011, "rho": -0.0014, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T13:55:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SO270319C00050000", "bid": 41.6, "bid_size": 5.0, "ask": 45.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0103, "theo": 43.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "SO270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 75.0, "iv": 0.7498, "open_interest": 1.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0006, "vega": 0.0084, "theta": -0.0013, "rho": -0.0017, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-17T12:30:56", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SO270319C00055000", "bid": 36.6, "bid_size": 1.0, "ask": 40.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0008, "vega": 0.0089, "theta": 0.0, "rho": 0.1454, "theo": 38.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4000015258789}, {"option": "SO270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 234.0, "iv": 0.4173, "open_interest": 235.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.001, "vega": 0.0126, "theta": -0.0017, "rho": -0.0027, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T15:20:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SO270319C00060000", "bid": 31.7, "bid_size": 6.0, "ask": 35.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9921, "gamma": 0.0014, "vega": 0.0145, "theta": 0.0, "rho": 0.1583, "theo": 33.7087, "change": 0.35, "open": 32.8, "high": 32.8, "low": 32.8, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-11-09T11:09:28", "percent_change": 1.07858, "prev_day_close": 32.4500007629394}, {"option": "SO270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.3785, "open_interest": 431.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0018, "vega": 0.0193, "theta": -0.0024, "rho": -0.0044, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:01:32", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SO270319C00065000", "bid": 27.4, "bid_size": 5.0, "ask": 29.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0025, "vega": 0.0233, "theta": 0.0, "rho": 0.1706, "theo": 28.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.02, "last_trade_time": "2026-10-16T09:45:00", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "SO270319P00065000", "bid": 0.05, "bid_size": 98.0, "ask": 0.2, "ask_size": 144.0, "iv": 0.3091, "open_interest": 134.0, "volume": 9.0, "delta": -0.022, "gamma": 0.003, "vega": 0.0298, "theta": -0.0034, "rho": -0.0072, "theo": 0.1462, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:18:51", "percent_change": -75.0, "prev_day_close": 0.200000006705523}, {"option": "SO270319C00070000", "bid": 22.2, "bid_size": 19.0, "ask": 24.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 18.0, "volume": 1.0, "delta": 0.9717, "gamma": 0.0045, "vega": 0.037, "theta": -0.0014, "rho": 0.1817, "theo": 23.9493, "change": 0.44, "open": 23.04, "high": 23.04, "low": 23.04, "tick": "down", "last_trade_price": 23.04, "last_trade_time": "2026-11-09T11:15:28", "percent_change": 1.94691, "prev_day_close": 22.5999994277954}, {"option": "SO270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 6.0, "iv": 0.3404, "open_interest": 163.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0052, "vega": 0.0466, "theta": -0.0048, "rho": -0.0123, "theo": 0.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T13:00:23", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SO270319C00075000", "bid": 17.4, "bid_size": 18.0, "ask": 20.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0082, "vega": 0.0634, "theta": -0.004, "rho": 0.1902, "theo": 19.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-10-15T11:59:37", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SO270319P00075000", "bid": 0.3, "bid_size": 47.0, "ask": 1.1, "ask_size": 404.0, "iv": 0.293, "open_interest": 1454.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0091, "vega": 0.0726, "theta": -0.0069, "rho": -0.0214, "theo": 0.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T14:37:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SO270319C00077500", "bid": 15.0, "bid_size": 8.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.1919, "open_interest": 1.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.011, "vega": 0.0786, "theta": -0.0057, "rho": 0.1933, "theo": 16.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.57, "last_trade_time": "2026-11-04T15:34:55", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "SO270319P00077500", "bid": 0.45, "bid_size": 46.0, "ask": 0.65, "ask_size": 65.0, "iv": 0.2431, "open_interest": 210.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0119, "vega": 0.0901, "theta": -0.0082, "rho": -0.0286, "theo": 0.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T11:06:20", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SO270319C00080000", "bid": 13.0, "bid_size": 145.0, "ask": 15.7, "ask_size": 133.0, "iv": 0.2154, "open_interest": 62.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0145, "vega": 0.0979, "theta": -0.0075, "rho": 0.1947, "theo": 14.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.06, "last_trade_time": "2026-10-19T11:44:11", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "SO270319P00080000", "bid": 0.65, "bid_size": 46.0, "ask": 0.8, "ask_size": 18.0, "iv": 0.2291, "open_interest": 562.0, "volume": 1.0, "delta": -0.1185, "gamma": 0.0155, "vega": 0.111, "theta": -0.0097, "rho": -0.0379, "theo": 0.7766, "change": -0.31, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T13:04:14", "percent_change": -29.5238, "prev_day_close": 1.04999998211861}, {"option": "SO270319C00082500", "bid": 10.5, "bid_size": 141.0, "ask": 12.9, "ask_size": 124.0, "iv": 0.1622, "open_interest": 34.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0189, "vega": 0.1216, "theta": -0.0095, "rho": 0.1937, "theo": 12.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-16T15:36:31", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "SO270319P00082500", "bid": 0.85, "bid_size": 84.0, "ask": 1.2, "ask_size": 144.0, "iv": 0.2208, "open_interest": 815.0, "volume": 0.0, "delta": -0.1577, "gamma": 0.0198, "vega": 0.1344, "theta": -0.0113, "rho": -0.0502, "theo": 1.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T10:25:44", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SO270319C00085000", "bid": 8.8, "bid_size": 334.0, "ask": 10.8, "ask_size": 212.0, "iv": 0.1856, "open_interest": 190.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.024, "vega": 0.1488, "theta": -0.0115, "rho": 0.1893, "theo": 10.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-11-06T15:42:58", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SO270319P00085000", "bid": 1.25, "bid_size": 68.0, "ask": 1.6, "ask_size": 136.0, "iv": 0.2118, "open_interest": 847.0, "volume": 0.0, "delta": -0.2096, "gamma": 0.0247, "vega": 0.1596, "theta": -0.013, "rho": -0.0664, "theo": 1.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T10:23:14", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "SO270319C00087500", "bid": 7.1, "bid_size": 230.0, "ask": 8.5, "ask_size": 164.0, "iv": 0.18, "open_interest": 194.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0293, "vega": 0.1777, "theta": -0.0135, "rho": 0.183, "theo": 8.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T15:56:34", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SO270319P00087500", "bid": 1.5, "bid_size": 294.0, "ask": 2.2, "ask_size": 148.0, "iv": 0.1968, "open_interest": 987.0, "volume": 2.0, "delta": -0.2752, "gamma": 0.0299, "vega": 0.184, "theta": -0.0145, "rho": -0.086, "theo": 2.0064, "change": -0.625, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T12:38:10", "percent_change": -23.3645, "prev_day_close": 2.67500007152557}, {"option": "SO270319C00090000", "bid": 6.2, "bid_size": 121.0, "ask": 6.7, "ask_size": 204.0, "iv": 0.198, "open_interest": 437.0, "volume": 27.0, "delta": 0.669, "gamma": 0.0341, "vega": 0.1996, "theta": -0.015, "rho": 0.17, "theo": 6.464, "change": 0.65, "open": 5.93, "high": 6.5, "low": 5.93, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T14:40:52", "percent_change": 11.1111, "prev_day_close": 5.84999990463257}, {"option": "SO270319P00090000", "bid": 2.6, "bid_size": 12.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.1997, "open_interest": 124.0, "volume": 2.0, "delta": -0.3544, "gamma": 0.0346, "vega": 0.2042, "theta": -0.0156, "rho": -0.1096, "theo": 2.7551, "change": -0.7, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T12:37:16", "percent_change": -20.0, "prev_day_close": 3.5}, {"option": "SO270319C00092500", "bid": 4.7, "bid_size": 86.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.1899, "open_interest": 384.0, "volume": 14.0, "delta": 0.5798, "gamma": 0.0375, "vega": 0.214, "theta": -0.0159, "rho": 0.1518, "theo": 4.9329, "change": 0.45, "open": 4.92, "high": 5.02, "low": 4.8, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:08:12", "percent_change": 9.89011, "prev_day_close": 4.54999995231628}, {"option": "SO270319P00092500", "bid": 2.95, "bid_size": 54.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.1814, "open_interest": 150.0, "volume": 4.0, "delta": -0.4444, "gamma": 0.0378, "vega": 0.2164, "theta": -0.0162, "rho": -0.1359, "theo": 3.7428, "change": -1.0, "open": 4.0, "high": 4.0, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:09:43", "percent_change": -21.2766, "prev_day_close": 4.70000004768372}, {"option": "SO270319C00095000", "bid": 3.5, "bid_size": 46.0, "ask": 3.8, "ask_size": 113.0, "iv": 0.1899, "open_interest": 908.0, "volume": 9.0, "delta": 0.485, "gamma": 0.0387, "vega": 0.2183, "theta": -0.016, "rho": 0.1307, "theo": 3.664, "change": 0.26, "open": 3.6, "high": 3.61, "low": 3.6, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-11-09T15:36:35", "percent_change": 7.76119, "prev_day_close": 3.35000002384186}, {"option": "SO270319P00095000", "bid": 4.5, "bid_size": 14.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.1884, "open_interest": 65.0, "volume": 0.0, "delta": -0.5394, "gamma": 0.0389, "vega": 0.2174, "theta": -0.0159, "rho": -0.1628, "theo": 4.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-05T13:46:09", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SO270319C00097500", "bid": 2.55, "bid_size": 1.0, "ask": 3.3, "ask_size": 55.0, "iv": 0.2014, "open_interest": 374.0, "volume": 11.0, "delta": 0.3924, "gamma": 0.0375, "vega": 0.2112, "theta": -0.0153, "rho": 0.1101, "theo": 2.6645, "change": 0.575, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T15:50:13", "percent_change": 24.2105, "prev_day_close": 2.375}, {"option": "SO270319P00097500", "bid": 5.3, "bid_size": 11.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.166, "open_interest": 24.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.038, "vega": 0.2065, "theta": -0.0151, "rho": -0.1844, "theo": 6.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-05T10:49:32", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SO270319C00100000", "bid": 1.75, "bid_size": 11.0, "ask": 2.35, "ask_size": 105.0, "iv": 0.1964, "open_interest": 4040.0, "volume": 47.0, "delta": 0.3085, "gamma": 0.0342, "vega": 0.1943, "theta": -0.014, "rho": 0.0882, "theo": 1.9085, "change": 0.3, "open": 1.5, "high": 1.95, "low": 1.5, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:16:52", "percent_change": 19.3548, "prev_day_close": 1.55000001192093}, {"option": "SO270319P00100000", "bid": 7.0, "bid_size": 40.0, "ask": 9.7, "ask_size": 25.0, "iv": 0.1926, "open_interest": 8.0, "volume": 1.0, "delta": -0.7198, "gamma": 0.0362, "vega": 0.1851, "theta": -0.014, "rho": -0.1923, "theo": 8.2845, "change": -0.06, "open": 9.79, "high": 9.79, "low": 9.79, "tick": "up", "last_trade_price": 9.79, "last_trade_time": "2026-11-09T09:34:41", "percent_change": -0.609136, "prev_day_close": 9.84999990463257}, {"option": "SO270319C00105000", "bid": 0.4, "bid_size": 414.0, "ask": 1.45, "ask_size": 354.0, "iv": 0.19, "open_interest": 613.0, "volume": 4.0, "delta": 0.1798, "gamma": 0.0248, "vega": 0.1465, "theta": -0.0106, "rho": 0.0537, "theo": 0.9619, "change": -0.01, "open": 0.7, "high": 0.74, "low": 0.7, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T11:18:13", "percent_change": -1.33333, "prev_day_close": 0.75}, {"option": "SO270319P00105000", "bid": 11.1, "bid_size": 6.0, "ask": 13.8, "ask_size": 8.0, "iv": 0.1943, "open_interest": 0.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.0315, "vega": 0.1159, "theta": -0.0125, "rho": -0.1459, "theo": 12.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "SO270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 16.0, "iv": 0.2028, "open_interest": 115.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.0162, "vega": 0.1004, "theta": -0.0073, "rho": 0.0308, "theo": 0.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:27:40", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SO270319P00110000", "bid": 15.4, "bid_size": 7.0, "ask": 18.8, "ask_size": 9.0, "iv": 0.1689, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0161, "vega": 0.0407, "theta": -0.0053, "rho": -0.0648, "theo": 17.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "SO270319C00115000", "bid": 0.1, "bid_size": 8.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.2064, "open_interest": 71.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.01, "vega": 0.0655, "theta": -0.0048, "rho": 0.0173, "theo": 0.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T15:16:24", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "SO270319P00115000", "bid": 20.1, "bid_size": 1.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0033, "vega": 0.0053, "theta": 0.0, "rho": -0.0263, "theo": 22.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "SO270319C00120000", "bid": 0.05, "bid_size": 6.0, "ask": 0.3, "ask_size": 9.0, "iv": 0.2244, "open_interest": 149.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0061, "vega": 0.0423, "theta": -0.0032, "rho": 0.01, "theo": 0.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:02:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SO270319P00120000", "bid": 25.1, "bid_size": 6.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": -0.0232, "theo": 27.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "SO270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 0.2325, "open_interest": 11.0, "volume": 3.0, "delta": 0.0189, "gamma": 0.0037, "vega": 0.0273, "theta": -0.0021, "rho": 0.0058, "theo": 0.0776, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:22:39", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "SO270319P00125000", "bid": 30.1, "bid_size": 6.0, "ask": 33.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0241, "theo": 32.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "SO270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 81.0, "iv": 0.3641, "open_interest": 4.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0023, "vega": 0.0177, "theta": -0.0014, "rho": 0.0035, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-24T10:38:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO270319P00130000", "bid": 35.1, "bid_size": 1.0, "ask": 39.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.025, "theo": 37.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "SO270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 102.0, "iv": 0.4397, "open_interest": 4.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0014, "vega": 0.0116, "theta": -0.0009, "rho": 0.0021, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-07-16T10:25:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO270319P00135000", "bid": 40.1, "bid_size": 1.0, "ask": 43.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.026, "theo": 42.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "SO270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 67.0, "iv": 0.4064, "open_interest": 9.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0009, "vega": 0.0078, "theta": -0.0006, "rho": 0.0013, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-28T09:30:06", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SO270319P00140000", "bid": 45.1, "bid_size": 1.0, "ask": 48.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.027, "theo": 47.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "SO270521C00045000", "bid": 46.6, "bid_size": 1.0, "ask": 50.6, "ask_size": 1.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0074, "theo": 48.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4000015258789}, {"option": "SO270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.7028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0008, "vega": 0.0178, "theta": -0.002, "rho": -0.0052, "theo": 0.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SO270521C00047500", "bid": 44.1, "bid_size": 1.0, "ask": 48.1, "ask_size": 1.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0078, "theo": 46.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9000015258789}, {"option": "SO270521P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 80.0, "iv": 0.5509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.001, "vega": 0.0207, "theta": -0.0022, "rho": -0.0061, "theo": 0.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SO270521C00050000", "bid": 41.6, "bid_size": 5.0, "ask": 45.6, "ask_size": 5.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0007, "vega": 0.0024, "theta": 0.0, "rho": 0.0177, "theo": 43.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4000015258789}, {"option": "SO270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 56.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0013, "vega": 0.0242, "theta": -0.0025, "rho": -0.0073, "theo": 0.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SO270521C00055000", "bid": 36.6, "bid_size": 1.0, "ask": 40.6, "ask_size": 1.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0021, "vega": 0.0221, "theta": 0.0, "rho": 0.1175, "theo": 38.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "SO270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 137.0, "iv": 0.4461, "open_interest": 404.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0019, "vega": 0.0332, "theta": -0.0031, "rho": -0.0105, "theo": 0.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:53:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SO270521C00060000", "bid": 31.7, "bid_size": 5.0, "ask": 35.7, "ask_size": 1.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0026, "vega": 0.0383, "theta": 0.0, "rho": 0.1964, "theo": 33.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "SO270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.4558, "open_interest": 67.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0029, "vega": 0.0457, "theta": -0.0039, "rho": -0.0154, "theo": 0.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-22T15:17:55", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SO270521C00065000", "bid": 26.9, "bid_size": 6.0, "ask": 30.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.004, "vega": 0.0559, "theta": -0.001, "rho": 0.2605, "theo": 28.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "SO270521P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 5.0, "iv": 0.4117, "open_interest": 3.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0045, "vega": 0.0633, "theta": -0.0049, "rho": -0.0228, "theo": 0.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T14:21:41", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SO270521C00070000", "bid": 23.1, "bid_size": 5.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.2641, "open_interest": 4.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0062, "vega": 0.0808, "theta": -0.0028, "rho": 0.3241, "theo": 24.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.05, "last_trade_time": "2026-10-23T14:11:55", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "SO270521P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.3565, "open_interest": 13.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0069, "vega": 0.0878, "theta": -0.0062, "rho": -0.0346, "theo": 0.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T14:13:28", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SO270521C00075000", "bid": 17.7, "bid_size": 6.0, "ask": 21.4, "ask_size": 5.0, "iv": 0.2551, "open_interest": 1.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0097, "vega": 0.1136, "theta": -0.005, "rho": 0.3284, "theo": 19.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-09-25T14:41:48", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SO270521P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 5.0, "iv": 0.3018, "open_interest": 2.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0105, "vega": 0.1211, "theta": -0.0078, "rho": -0.0532, "theo": 0.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-01T09:30:12", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SO270521C00077500", "bid": 15.8, "bid_size": 6.0, "ask": 18.6, "ask_size": 6.0, "iv": 0.2346, "open_interest": 2.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.012, "vega": 0.1301, "theta": -0.0062, "rho": 0.3335, "theo": 17.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.26, "last_trade_time": "2026-10-26T14:30:14", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "SO270521P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.2425, "open_interest": 21.0, "volume": 0.0, "delta": -0.1283, "gamma": 0.0128, "vega": 0.141, "theta": -0.0087, "rho": -0.0664, "theo": 1.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-21T10:36:25", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SO270521C00080000", "bid": 13.2, "bid_size": 6.0, "ask": 16.2, "ask_size": 6.0, "iv": 0.2018, "open_interest": 2.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0147, "vega": 0.1498, "theta": -0.0074, "rho": 0.3288, "theo": 15.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-10-15T09:38:21", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "SO270521P00080000", "bid": 1.1, "bid_size": 33.0, "ask": 1.7, "ask_size": 16.0, "iv": 0.2342, "open_interest": 5.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.0156, "vega": 0.1636, "theta": -0.0096, "rho": -0.083, "theo": 1.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-06T14:01:20", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "SO270521C00082500", "bid": 11.7, "bid_size": 6.0, "ask": 14.4, "ask_size": 7.0, "iv": 0.2242, "open_interest": 4.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0178, "vega": 0.1764, "theta": -0.0087, "rho": 0.3204, "theo": 13.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-09-21T14:38:14", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SO270521P00082500", "bid": 1.35, "bid_size": 34.0, "ask": 2.1, "ask_size": 13.0, "iv": 0.2218, "open_interest": 18.0, "volume": 0.0, "delta": -0.1991, "gamma": 0.0187, "vega": 0.1874, "theta": -0.0106, "rho": -0.1029, "theo": 1.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T14:35:48", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SO270521C00085000", "bid": 10.3, "bid_size": 20.0, "ask": 12.1, "ask_size": 20.0, "iv": 0.2225, "open_interest": 16.0, "volume": 0.0, "delta": 0.7723, "gamma": 0.0212, "vega": 0.2026, "theta": -0.01, "rho": 0.3076, "theo": 11.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.12, "last_trade_time": "2026-11-03T15:48:00", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SO270521P00085000", "bid": 1.25, "bid_size": 10.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.2185, "open_interest": 7.0, "volume": 0.0, "delta": -0.2473, "gamma": 0.0221, "vega": 0.2113, "theta": -0.0115, "rho": -0.1273, "theo": 2.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-22T13:22:12", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SO270521C00087500", "bid": 7.2, "bid_size": 36.0, "ask": 10.0, "ask_size": 24.0, "iv": 0.1804, "open_interest": 10.0, "volume": 0.0, "delta": 0.7171, "gamma": 0.0246, "vega": 0.2266, "theta": -0.0111, "rho": 0.2902, "theo": 9.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.87, "last_trade_time": "2026-11-05T09:54:54", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SO270521P00087500", "bid": 1.8, "bid_size": 5.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.206, "open_interest": 67.0, "volume": 0.0, "delta": -0.3048, "gamma": 0.0254, "vega": 0.2334, "theta": -0.0123, "rho": -0.1544, "theo": 2.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T14:42:53", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SO270521C00090000", "bid": 5.7, "bid_size": 72.0, "ask": 8.8, "ask_size": 39.0, "iv": 0.1909, "open_interest": 34.0, "volume": 0.0, "delta": 0.6529, "gamma": 0.0277, "vega": 0.2462, "theta": -0.0121, "rho": 0.2681, "theo": 7.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-02T14:06:39", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SO270521P00090000", "bid": 2.3, "bid_size": 10.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.1996, "open_interest": 1.0, "volume": 0.0, "delta": -0.3712, "gamma": 0.0284, "vega": 0.251, "theta": -0.0129, "rho": -0.1846, "theo": 3.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-14T10:14:22", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SO270521C00092500", "bid": 5.1, "bid_size": 262.0, "ask": 6.6, "ask_size": 228.0, "iv": 0.1902, "open_interest": 19.0, "volume": 0.0, "delta": 0.5815, "gamma": 0.03, "vega": 0.2592, "theta": -0.0127, "rho": 0.2421, "theo": 6.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.32, "last_trade_time": "2026-10-30T14:36:22", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SO270521P00092500", "bid": 4.3, "bid_size": 30.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.1963, "open_interest": 0.0, "volume": 0.0, "delta": -0.4444, "gamma": 0.0306, "vega": 0.2617, "theta": -0.0131, "rho": -0.216, "theo": 4.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SO270521C00095000", "bid": 4.7, "bid_size": 20.0, "ask": 5.1, "ask_size": 125.0, "iv": 0.1993, "open_interest": 85.0, "volume": 8.0, "delta": 0.5064, "gamma": 0.0311, "vega": 0.2639, "theta": -0.0129, "rho": 0.2136, "theo": 4.7682, "change": 0.8, "open": 4.5, "high": 5.1, "low": 4.5, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T13:39:13", "percent_change": 18.6046, "prev_day_close": 4.30000007152557}, {"option": "SO270521P00095000", "bid": 5.7, "bid_size": 32.0, "ask": 7.4, "ask_size": 53.0, "iv": 0.2164, "open_interest": 0.0, "volume": 6.0, "delta": -0.5212, "gamma": 0.0316, "vega": 0.2634, "theta": -0.013, "rho": -0.2458, "theo": 5.966, "change": -1.0, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:37:18", "percent_change": -14.2857, "prev_day_close": 7.0}, {"option": "SO270521C00097500", "bid": 3.2, "bid_size": 225.0, "ask": 4.0, "ask_size": 21.0, "iv": 0.1881, "open_interest": 8.0, "volume": 0.0, "delta": 0.4317, "gamma": 0.0308, "vega": 0.2598, "theta": -0.0127, "rho": 0.1841, "theo": 3.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-10-23T12:48:09", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "SO270521P00097500", "bid": 6.7, "bid_size": 13.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": -0.5972, "gamma": 0.0313, "vega": 0.2557, "theta": -0.0125, "rho": -0.2698, "theo": 7.433, "change": 0.0, "open": 0.0, "high": 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": "SO270521C00100000", "bid": 2.5, "bid_size": 356.0, "ask": 3.2, "ask_size": 105.0, "iv": 0.1913, "open_interest": 79.0, "volume": 0.0, "delta": 0.3616, "gamma": 0.0294, "vega": 0.2478, "theta": -0.0122, "rho": 0.1554, "theo": 2.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T11:29:12", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SO270521P00100000", "bid": 8.3, "bid_size": 16.0, "ask": 10.6, "ask_size": 19.0, "iv": 0.2069, "open_interest": 5.0, "volume": 32.0, "delta": -0.6688, "gamma": 0.03, "vega": 0.2398, "theta": -0.0116, "rho": -0.2878, "theo": 9.1116, "change": -1.65, "open": 8.99, "high": 9.0, "low": 8.9, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T14:33:57", "percent_change": -15.6398, "prev_day_close": 10.5500001907349}, {"option": "SO270521C00105000", "bid": 1.3, "bid_size": 337.0, "ask": 1.95, "ask_size": 150.0, "iv": 0.1909, "open_interest": 67.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.0242, "vega": 0.2079, "theta": -0.0104, "rho": 0.1054, "theo": 1.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T10:14:50", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SO270521P00105000", "bid": 11.3, "bid_size": 17.0, "ask": 14.3, "ask_size": 19.0, "iv": 0.1849, "open_interest": 0.0, "volume": 0.0, "delta": -0.793, "gamma": 0.027, "vega": 0.1898, "theta": -0.0102, "rho": -0.281, "theo": 12.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SO270521C00110000", "bid": 0.4, "bid_size": 340.0, "ask": 1.15, "ask_size": 241.0, "iv": 0.1839, "open_interest": 60.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0183, "vega": 0.1678, "theta": -0.0084, "rho": 0.069, "theo": 1.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T14:30:33", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SO270521P00110000", "bid": 15.3, "bid_size": 5.0, "ask": 18.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0239, "vega": 0.1197, "theta": -0.0096, "rho": -0.1898, "theo": 17.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "SO270521C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.2551, "open_interest": 4.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0133, "vega": 0.1245, "theta": -0.0065, "rho": 0.047, "theo": 0.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T12:54:21", "percent_change": 0.0, "prev_day_close": 1.34999994933605}, {"option": "SO270521P00115000", "bid": 20.1, "bid_size": 5.0, "ask": 23.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0141, "vega": 0.0496, "theta": -0.0045, "rho": -0.0916, "theo": 22.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "SO270521C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 5.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0095, "vega": 0.0949, "theta": -0.005, "rho": 0.0325, "theo": 0.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SO270521P00120000", "bid": 25.1, "bid_size": 1.0, "ask": 29.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0046, "vega": 0.0131, "theta": 0.0, "rho": -0.0408, "theo": 27.1326, "change": 0.0, "open": 0.0, "high": 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": "SO270521C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.3126, "open_interest": 3.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0068, "vega": 0.0717, "theta": -0.0038, "rho": 0.0226, "theo": 0.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T14:29:15", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SO270521P00125000", "bid": 30.1, "bid_size": 1.0, "ask": 34.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0008, "vega": 0.0018, "theta": 0.0, "rho": -0.0292, "theo": 32.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "SO270521C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0049, "vega": 0.0538, "theta": -0.003, "rho": 0.0157, "theo": 0.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SO270521P00130000", "bid": 35.1, "bid_size": 1.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0286, "theo": 37.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "SO270617C00045000", "bid": 46.6, "bid_size": 5.0, "ask": 50.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0074, "theo": 48.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.2, "last_trade_time": "2026-10-30T15:14:07", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "SO270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 48.0, "iv": 0.5359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.001, "vega": 0.022, "theta": -0.0021, "rho": -0.0068, "theo": 0.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SO270617C00047500", "bid": 44.1, "bid_size": 5.0, "ask": 48.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0078, "theo": 46.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "SO270617P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0012, "vega": 0.0255, "theta": -0.0023, "rho": -0.008, "theo": 0.1578, "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": 0.5}, {"option": "SO270617C00050000", "bid": 41.7, "bid_size": 1.0, "ask": 45.6, "ask_size": 1.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0006, "vega": 0.0037, "theta": 0.0, "rho": 0.0164, "theo": 43.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "SO270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 48.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0014, "vega": 0.0298, "theta": -0.0026, "rho": -0.0096, "theo": 0.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SO270617C00055000", "bid": 36.7, "bid_size": 5.0, "ask": 40.6, "ask_size": 5.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0023, "vega": 0.0194, "theta": 0.0, "rho": 0.094, "theo": 38.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "SO270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 0.4002, "open_interest": 26.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0021, "vega": 0.0404, "theta": -0.0032, "rho": -0.0136, "theo": 0.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:53:37", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SO270617C00060000", "bid": 31.8, "bid_size": 6.0, "ask": 34.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0029, "vega": 0.0422, "theta": 0.0, "rho": 0.1964, "theo": 33.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.12, "last_trade_time": "2026-09-16T15:54:48", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "SO270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 5.0, "iv": 0.4521, "open_interest": 50.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0032, "vega": 0.0547, "theta": -0.004, "rho": -0.0195, "theo": 0.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-22T15:17:55", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SO270617C00065000", "bid": 27.2, "bid_size": 5.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0043, "vega": 0.0629, "theta": 0.0, "rho": 0.2466, "theo": 28.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.15, "last_trade_time": "2026-11-02T10:56:03", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "SO270617P00065000", "bid": 0.1, "bid_size": 20.0, "ask": 1.5, "ask_size": 82.0, "iv": 0.3455, "open_interest": 34.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0047, "vega": 0.0745, "theta": -0.0049, "rho": -0.0285, "theo": 0.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:52:09", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SO270617C00070000", "bid": 22.3, "bid_size": 56.0, "ask": 25.3, "ask_size": 49.0, "iv": 0.1987, "open_interest": 52.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0066, "vega": 0.0893, "theta": -0.0007, "rho": 0.3233, "theo": 24.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-10-23T10:38:54", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "SO270617P00070000", "bid": 0.4, "bid_size": 66.0, "ask": 2.15, "ask_size": 380.0, "iv": 0.33, "open_interest": 20.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0071, "vega": 0.1015, "theta": -0.0061, "rho": -0.0421, "theo": 0.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T12:54:36", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SO270617C00075000", "bid": 18.0, "bid_size": 11.0, "ask": 21.0, "ask_size": 12.0, "iv": 0.2363, "open_interest": 6.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0099, "vega": 0.1276, "theta": -0.0032, "rho": 0.3329, "theo": 19.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.13, "last_trade_time": "2026-11-05T13:40:46", "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "SO270617P00075000", "bid": 0.75, "bid_size": 47.0, "ask": 1.3, "ask_size": 195.0, "iv": 0.253, "open_interest": 62.0, "volume": 1.0, "delta": -0.112, "gamma": 0.0106, "vega": 0.1375, "theta": -0.0076, "rho": -0.0633, "theo": 1.0491, "change": -0.1, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T10:14:31", "percent_change": -8.0, "prev_day_close": 1.25}, {"option": "SO270617C00077500", "bid": 15.8, "bid_size": 9.0, "ask": 18.4, "ask_size": 37.0, "iv": 0.2137, "open_interest": 0.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.0121, "vega": 0.1454, "theta": -0.0046, "rho": 0.3337, "theo": 17.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "SO270617P00077500", "bid": 1.0, "bid_size": 21.0, "ask": 1.55, "ask_size": 28.0, "iv": 0.2423, "open_interest": 72.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0128, "vega": 0.1579, "theta": -0.0084, "rho": -0.0774, "theo": 1.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-23T09:49:50", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SO270617C00080000", "bid": 13.3, "bid_size": 6.0, "ask": 17.0, "ask_size": 7.0, "iv": 0.2215, "open_interest": 3.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0147, "vega": 0.1706, "theta": -0.006, "rho": 0.3318, "theo": 15.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.94, "last_trade_time": "2026-08-24T11:06:53", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "SO270617P00080000", "bid": 0.45, "bid_size": 27.0, "ask": 2.35, "ask_size": 36.0, "iv": 0.2217, "open_interest": 114.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.0153, "vega": 0.1806, "theta": -0.0092, "rho": -0.0948, "theo": 1.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T14:22:36", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "SO270617C00082500", "bid": 11.5, "bid_size": 30.0, "ask": 14.2, "ask_size": 21.0, "iv": 0.2009, "open_interest": 30.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.0176, "vega": 0.1963, "theta": -0.0073, "rho": 0.3264, "theo": 13.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-04T09:35:50", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "SO270617P00082500", "bid": 1.1, "bid_size": 44.0, "ask": 2.55, "ask_size": 33.0, "iv": 0.2149, "open_interest": 94.0, "volume": 0.0, "delta": -0.2083, "gamma": 0.0182, "vega": 0.2051, "theta": -0.01, "rho": -0.1164, "theo": 2.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T12:26:09", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SO270617C00085000", "bid": 10.7, "bid_size": 85.0, "ask": 12.3, "ask_size": 234.0, "iv": 0.2239, "open_interest": 49.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0206, "vega": 0.2217, "theta": -0.0086, "rho": 0.3167, "theo": 11.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T09:30:08", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SO270617P00085000", "bid": 2.0, "bid_size": 25.0, "ask": 2.9, "ask_size": 27.0, "iv": 0.2124, "open_interest": 80.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.0212, "vega": 0.2292, "theta": -0.0108, "rho": -0.1417, "theo": 2.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T10:22:28", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SO270617C00087500", "bid": 9.1, "bid_size": 41.0, "ask": 9.9, "ask_size": 170.0, "iv": 0.2087, "open_interest": 55.0, "volume": 1.0, "delta": 0.7078, "gamma": 0.0236, "vega": 0.2434, "theta": -0.0098, "rho": 0.3014, "theo": 9.4942, "change": 0.98, "open": 9.53, "high": 9.53, "low": 9.53, "tick": "up", "last_trade_price": 9.53, "last_trade_time": "2026-11-09T14:51:00", "percent_change": 11.462, "prev_day_close": 8.54999995231628}, {"option": "SO270617P00087500", "bid": 2.6, "bid_size": 26.0, "ask": 3.6, "ask_size": 26.0, "iv": 0.2053, "open_interest": 150.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.0241, "vega": 0.2504, "theta": -0.0114, "rho": -0.17, "theo": 3.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T14:07:58", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SO270617C00090000", "bid": 6.7, "bid_size": 198.0, "ask": 8.6, "ask_size": 220.0, "iv": 0.1954, "open_interest": 86.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.0262, "vega": 0.2618, "theta": -0.0107, "rho": 0.2816, "theo": 7.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T15:53:31", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SO270617P00090000", "bid": 3.3, "bid_size": 23.0, "ask": 4.4, "ask_size": 26.0, "iv": 0.1968, "open_interest": 80.0, "volume": 0.0, "delta": -0.373, "gamma": 0.0267, "vega": 0.2678, "theta": -0.0118, "rho": -0.2018, "theo": 4.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-09-08T11:06:48", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "SO270617C00092500", "bid": 5.2, "bid_size": 256.0, "ask": 7.2, "ask_size": 316.0, "iv": 0.192, "open_interest": 95.0, "volume": 0.0, "delta": 0.5789, "gamma": 0.0282, "vega": 0.2754, "theta": -0.0114, "rho": 0.2578, "theo": 6.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T13:22:53", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "SO270617P00092500", "bid": 4.3, "bid_size": 25.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.1918, "open_interest": 33.0, "volume": 0.0, "delta": -0.4418, "gamma": 0.0287, "vega": 0.2788, "theta": -0.0119, "rho": -0.2335, "theo": 5.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T13:22:57", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SO270617C00095000", "bid": 4.8, "bid_size": 65.0, "ask": 5.5, "ask_size": 256.0, "iv": 0.1966, "open_interest": 255.0, "volume": 2.0, "delta": 0.5084, "gamma": 0.0291, "vega": 0.2815, "theta": -0.0117, "rho": 0.2308, "theo": 5.105, "change": 0.57, "open": 5.22, "high": 5.22, "low": 5.22, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-11-09T13:36:33", "percent_change": 12.2581, "prev_day_close": 4.64999985694885}, {"option": "SO270617P00095000", "bid": 5.7, "bid_size": 23.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.1914, "open_interest": 17.0, "volume": 0.0, "delta": -0.5137, "gamma": 0.0297, "vega": 0.2814, "theta": -0.0117, "rho": -0.2632, "theo": 6.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.99, "last_trade_time": "2026-09-15T14:00:52", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SO270617C00097500", "bid": 3.8, "bid_size": 76.0, "ask": 4.3, "ask_size": 109.0, "iv": 0.1933, "open_interest": 546.0, "volume": 47.0, "delta": 0.4383, "gamma": 0.029, "vega": 0.279, "theta": -0.0116, "rho": 0.2025, "theo": 4.0517, "change": 0.4, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T11:24:24", "percent_change": 11.1111, "prev_day_close": 3.60000002384186}, {"option": "SO270617P00097500", "bid": 6.5, "bid_size": 14.0, "ask": 9.2, "ask_size": 16.0, "iv": 0.199, "open_interest": 33.0, "volume": 0.0, "delta": -0.5854, "gamma": 0.0296, "vega": 0.275, "theta": -0.0111, "rho": -0.2898, "theo": 7.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.62, "last_trade_time": "2026-10-06T13:53:12", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SO270617C00100000", "bid": 2.95, "bid_size": 23.0, "ask": 3.5, "ask_size": 183.0, "iv": 0.194, "open_interest": 335.0, "volume": 2.0, "delta": 0.3719, "gamma": 0.0278, "vega": 0.2686, "theta": -0.0112, "rho": 0.1744, "theo": 3.1961, "change": -0.075, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T12:15:48", "percent_change": -2.43903, "prev_day_close": 3.07500004768372}, {"option": "SO270617P00100000", "bid": 8.1, "bid_size": 21.0, "ask": 10.7, "ask_size": 20.0, "iv": 0.1953, "open_interest": 6.0, "volume": 0.0, "delta": -0.6535, "gamma": 0.0285, "vega": 0.2605, "theta": -0.0102, "rho": -0.3094, "theo": 9.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.89, "last_trade_time": "2026-09-15T13:58:16", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SO270617C00105000", "bid": 1.55, "bid_size": 61.0, "ask": 2.15, "ask_size": 264.0, "iv": 0.1894, "open_interest": 236.0, "volume": 5.0, "delta": 0.2595, "gamma": 0.0234, "vega": 0.2319, "theta": -0.0098, "rho": 0.1247, "theo": 1.9833, "change": -0.175, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T10:33:19", "percent_change": -9.85916, "prev_day_close": 1.77500003576279}, {"option": "SO270617P00105000", "bid": 11.7, "bid_size": 12.0, "ask": 14.5, "ask_size": 16.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": -0.772, "gamma": 0.0254, "vega": 0.2148, "theta": -0.0082, "rho": -0.3163, "theo": 13.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "SO270617C00110000", "bid": 0.8, "bid_size": 66.0, "ask": 1.35, "ask_size": 258.0, "iv": 0.1907, "open_interest": 30.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.0183, "vega": 0.1874, "theta": -0.0081, "rho": 0.0871, "theo": 1.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T14:29:18", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "SO270617P00110000", "bid": 15.4, "bid_size": 6.0, "ask": 18.8, "ask_size": 6.0, "iv": 0.1579, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0243, "vega": 0.1474, "theta": -0.0078, "rho": -0.2454, "theo": 17.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "SO270617C00115000", "bid": 0.25, "bid_size": 24.0, "ask": 2.35, "ask_size": 42.0, "iv": 0.2385, "open_interest": 4.0, "volume": 0.0, "delta": 0.1217, "gamma": 0.0137, "vega": 0.1472, "theta": -0.0065, "rho": 0.0607, "theo": 0.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-27T12:27:35", "percent_change": 0.0, "prev_day_close": 1.30000004172325}, {"option": "SO270617P00115000", "bid": 21.0, "bid_size": 6.0, "ask": 23.8, "ask_size": 6.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0175, "vega": 0.0728, "theta": -0.0047, "rho": -0.1252, "theo": 22.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "SO270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.2676, "open_interest": 2.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0101, "vega": 0.1134, "theta": -0.0052, "rho": 0.0422, "theo": 0.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T15:48:42", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SO270617P00120000", "bid": 25.1, "bid_size": 1.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0068, "vega": 0.0221, "theta": 0.0, "rho": -0.0348, "theo": 27.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "SO270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.2921, "open_interest": 4.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0075, "vega": 0.0874, "theta": -0.0041, "rho": 0.0298, "theo": 0.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T15:48:42", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SO270617P00125000", "bid": 30.1, "bid_size": 5.0, "ask": 34.1, "ask_size": 5.0, "iv": 0.2549, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0012, "vega": 0.0033, "theta": 0.0, "rho": -0.0241, "theo": 32.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500001907349}, {"option": "SO270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0055, "vega": 0.0672, "theta": -0.0032, "rho": 0.0213, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SO270617P00130000", "bid": 35.1, "bid_size": 5.0, "ask": 38.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0251, "theo": 37.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "SO270617C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0041, "vega": 0.0521, "theta": -0.0025, "rho": 0.0156, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 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": "SO270617P00135000", "bid": 40.1, "bid_size": 1.0, "ask": 43.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.026, "theo": 42.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "SO270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.2655, "open_interest": 6.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0031, "vega": 0.0407, "theta": -0.002, "rho": 0.0115, "theo": 0.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:12:04", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SO270617P00140000", "bid": 45.1, "bid_size": 5.0, "ask": 48.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.027, "theo": 47.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "SO270917C00042500", "bid": 49.1, "bid_size": 1.0, "ask": 53.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.007, "theo": 51.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "SO270917P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 45.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0009, "vega": 0.0278, "theta": -0.0017, "rho": -0.0106, "theo": 0.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SO270917C00045000", "bid": 46.6, "bid_size": 1.0, "ask": 50.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0074, "theo": 48.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.55, "last_trade_time": "2026-10-22T14:49:40", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "SO270917P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 92.0, "iv": 0.57, "open_interest": 8.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0011, "vega": 0.0325, "theta": -0.0019, "rho": -0.0126, "theo": 0.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-23T15:08:47", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SO270917C00047500", "bid": 44.1, "bid_size": 1.0, "ask": 48.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0078, "theo": 46.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9000015258789}, {"option": "SO270917P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.537, "open_interest": 24.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0014, "vega": 0.0378, "theta": -0.0022, "rho": -0.015, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-30T14:54:08", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SO270917C00050000", "bid": 41.7, "bid_size": 1.0, "ask": 45.6, "ask_size": 1.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0012, "vega": 0.0096, "theta": 0.0, "rho": 0.0504, "theo": 43.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "SO270917P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 5.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0017, "vega": 0.0439, "theta": -0.0024, "rho": -0.0178, "theo": 0.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SO270917C00055000", "bid": 36.7, "bid_size": 1.0, "ask": 40.6, "ask_size": 1.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0026, "vega": 0.0413, "theta": 0.0, "rho": 0.2001, "theo": 38.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "SO270917P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.3587, "open_interest": 1.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0024, "vega": 0.0591, "theta": -0.003, "rho": -0.0254, "theo": 0.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-13T10:43:47", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SO270917C00060000", "bid": 31.9, "bid_size": 5.0, "ask": 35.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0033, "vega": 0.066, "theta": 0.0, "rho": 0.2747, "theo": 33.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "SO270917P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.3956, "open_interest": 4.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0036, "vega": 0.0796, "theta": -0.0037, "rho": -0.0364, "theo": 0.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-16T13:54:53", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SO270917C00065000", "bid": 27.2, "bid_size": 7.0, "ask": 30.2, "ask_size": 7.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0049, "vega": 0.095, "theta": -0.0001, "rho": 0.3594, "theo": 29.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-10-22T10:51:17", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "SO270917P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 15.0, "iv": 0.3488, "open_interest": 3575.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0052, "vega": 0.1063, "theta": -0.0046, "rho": -0.0522, "theo": 0.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-16T14:56:49", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SO270917C00070000", "bid": 22.8, "bid_size": 8.0, "ask": 26.0, "ask_size": 11.0, "iv": 0.2407, "open_interest": 3.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.007, "vega": 0.1286, "theta": -0.0018, "rho": 0.4604, "theo": 24.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.58, "last_trade_time": "2026-10-16T14:36:03", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "SO270917P00070000", "bid": 0.6, "bid_size": 375.0, "ask": 1.1, "ask_size": 40.0, "iv": 0.2499, "open_interest": 1706.0, "volume": 59.0, "delta": -0.0917, "gamma": 0.0075, "vega": 0.1405, "theta": -0.0056, "rho": -0.0754, "theo": 1.0219, "change": -1.2, "open": 1.15, "high": 1.15, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:22:24", "percent_change": -53.3333, "prev_day_close": 2.25}, {"option": "SO270917C00075000", "bid": 18.4, "bid_size": 25.0, "ask": 21.2, "ask_size": 85.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0101, "vega": 0.1697, "theta": -0.0037, "rho": 0.4687, "theo": 20.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "SO270917P00075000", "bid": 1.2, "bid_size": 51.0, "ask": 3.0, "ask_size": 385.0, "iv": 0.2756, "open_interest": 98.0, "volume": 1.0, "delta": -0.1332, "gamma": 0.0106, "vega": 0.1822, "theta": -0.0068, "rho": -0.1083, "theo": 1.49, "change": -0.18, "open": 1.82, "high": 1.82, "low": 1.82, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-09T10:34:17", "percent_change": -9.0, "prev_day_close": 2.0}, {"option": "SO270917C00077500", "bid": 16.1, "bid_size": 33.0, "ask": 18.9, "ask_size": 84.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0119, "vega": 0.1953, "theta": -0.0047, "rho": 0.4671, "theo": 18.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "SO270917P00077500", "bid": 0.85, "bid_size": 40.0, "ask": 2.45, "ask_size": 41.0, "iv": 0.2268, "open_interest": 12.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.0124, "vega": 0.2063, "theta": -0.0074, "rho": -0.1299, "theo": 1.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-26T09:52:50", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "SO270917C00080000", "bid": 14.2, "bid_size": 9.0, "ask": 17.4, "ask_size": 9.0, "iv": 0.212, "open_interest": 4.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0139, "vega": 0.2223, "theta": -0.0057, "rho": 0.462, "theo": 16.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-02T09:33:10", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "SO270917P00080000", "bid": 0.85, "bid_size": 27.0, "ask": 2.75, "ask_size": 31.0, "iv": 0.2085, "open_interest": 365.0, "volume": 0.0, "delta": -0.1924, "gamma": 0.0145, "vega": 0.2305, "theta": -0.008, "rho": -0.155, "theo": 2.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-29T10:50:28", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SO270917C00082500", "bid": 12.1, "bid_size": 11.0, "ask": 15.7, "ask_size": 12.0, "iv": 0.2087, "open_interest": 4.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0161, "vega": 0.2444, "theta": -0.0067, "rho": 0.4536, "theo": 14.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-29T10:20:44", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "SO270917P00082500", "bid": 1.25, "bid_size": 26.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.201, "open_interest": 650.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0166, "vega": 0.255, "theta": -0.0086, "rho": -0.1826, "theo": 2.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-09T13:53:17", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SO270917C00085000", "bid": 10.7, "bid_size": 54.0, "ask": 13.3, "ask_size": 48.0, "iv": 0.2014, "open_interest": 32.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0183, "vega": 0.2698, "theta": -0.0076, "rho": 0.4386, "theo": 12.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-10-22T11:34:06", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SO270917P00085000", "bid": 2.3, "bid_size": 12.0, "ask": 4.0, "ask_size": 35.0, "iv": 0.2084, "open_interest": 1138.0, "volume": 0.0, "delta": -0.2729, "gamma": 0.0188, "vega": 0.2793, "theta": -0.0092, "rho": -0.2154, "theo": 3.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T13:00:03", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SO270917C00087500", "bid": 9.0, "bid_size": 323.0, "ask": 11.6, "ask_size": 300.0, "iv": 0.1976, "open_interest": 137.0, "volume": 0.0, "delta": 0.6947, "gamma": 0.0203, "vega": 0.2935, "theta": -0.0083, "rho": 0.4191, "theo": 10.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T15:52:32", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SO270917P00087500", "bid": 3.3, "bid_size": 28.0, "ask": 4.5, "ask_size": 28.0, "iv": 0.2041, "open_interest": 596.0, "volume": 0.0, "delta": -0.322, "gamma": 0.0209, "vega": 0.3002, "theta": -0.0096, "rho": -0.2505, "theo": 4.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T11:24:09", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SO270917C00090000", "bid": 8.8, "bid_size": 60.0, "ask": 9.5, "ask_size": 261.0, "iv": 0.2074, "open_interest": 602.0, "volume": 2.0, "delta": 0.6421, "gamma": 0.0222, "vega": 0.3127, "theta": -0.009, "rho": 0.395, "theo": 9.0066, "change": 0.3, "open": 8.3, "high": 8.9, "low": 8.3, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T15:41:15", "percent_change": 3.48837, "prev_day_close": 8.59999990463257}, {"option": "SO270917P00090000", "bid": 4.1, "bid_size": 15.0, "ask": 5.4, "ask_size": 29.0, "iv": 0.1989, "open_interest": 189.0, "volume": 0.0, "delta": -0.3763, "gamma": 0.0228, "vega": 0.3169, "theta": -0.0099, "rho": -0.2874, "theo": 4.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-16T13:59:33", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SO270917C00092500", "bid": 6.0, "bid_size": 474.0, "ask": 8.7, "ask_size": 349.0, "iv": 0.192, "open_interest": 688.0, "volume": 0.0, "delta": 0.5858, "gamma": 0.0235, "vega": 0.3262, "theta": -0.0094, "rho": 0.3668, "theo": 7.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-10-22T14:39:25", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SO270917P00092500", "bid": 5.1, "bid_size": 15.0, "ask": 6.4, "ask_size": 20.0, "iv": 0.1942, "open_interest": 7.0, "volume": 0.0, "delta": -0.4346, "gamma": 0.0242, "vega": 0.3279, "theta": -0.01, "rho": -0.3232, "theo": 5.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.08, "last_trade_time": "2026-11-04T10:57:04", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SO270917C00095000", "bid": 5.8, "bid_size": 323.0, "ask": 6.7, "ask_size": 283.0, "iv": 0.194, "open_interest": 131.0, "volume": 0.0, "delta": 0.5274, "gamma": 0.0243, "vega": 0.3319, "theta": -0.0097, "rho": 0.3362, "theo": 6.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.69, "last_trade_time": "2026-11-03T15:14:37", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SO270917P00095000", "bid": 6.2, "bid_size": 15.0, "ask": 7.6, "ask_size": 15.0, "iv": 0.1897, "open_interest": 2.0, "volume": 1.0, "delta": -0.4954, "gamma": 0.0252, "vega": 0.3317, "theta": -0.01, "rho": -0.3562, "theo": 7.126, "change": -0.08, "open": 7.97, "high": 7.97, "low": 7.97, "tick": "up", "last_trade_price": 7.97, "last_trade_time": "2026-11-09T10:34:17", "percent_change": -0.993788, "prev_day_close": 8.04999995231628}, {"option": "SO270917C00097500", "bid": 4.8, "bid_size": 281.0, "ask": 5.6, "ask_size": 317.0, "iv": 0.1933, "open_interest": 101.0, "volume": 2.0, "delta": 0.469, "gamma": 0.0245, "vega": 0.3324, "theta": -0.0098, "rho": 0.3029, "theo": 5.2514, "change": 0.0, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T11:40:10", "percent_change": 9.93411e-07, "prev_day_close": 4.79999995231628}, {"option": "SO270917P00097500", "bid": 6.9, "bid_size": 16.0, "ask": 9.6, "ask_size": 16.0, "iv": 0.1867, "open_interest": 0.0, "volume": 0.0, "delta": -0.5567, "gamma": 0.0256, "vega": 0.328, "theta": -0.0097, "rho": -0.3851, "theo": 8.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SO270917C00100000", "bid": 3.7, "bid_size": 310.0, "ask": 4.7, "ask_size": 351.0, "iv": 0.1899, "open_interest": 241.0, "volume": 0.0, "delta": 0.4125, "gamma": 0.024, "vega": 0.3259, "theta": -0.0096, "rho": 0.2696, "theo": 4.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-11-06T11:36:57", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "SO270917P00100000", "bid": 8.3, "bid_size": 17.0, "ask": 11.4, "ask_size": 15.0, "iv": 0.1867, "open_interest": 0.0, "volume": 0.0, "delta": -0.6166, "gamma": 0.0253, "vega": 0.3166, "theta": -0.0093, "rho": -0.4066, "theo": 10.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "SO270917C00105000", "bid": 1.95, "bid_size": 57.0, "ask": 3.2, "ask_size": 72.0, "iv": 0.1822, "open_interest": 917.0, "volume": 0.0, "delta": 0.311, "gamma": 0.0217, "vega": 0.2966, "theta": -0.0088, "rho": 0.2075, "theo": 2.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T10:14:19", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "SO270917P00105000", "bid": 11.6, "bid_size": 1.0, "ask": 15.6, "ask_size": 5.0, "iv": 0.1919, "open_interest": 0.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.0236, "vega": 0.2747, "theta": -0.008, "rho": -0.4184, "theo": 13.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "SO270917C00110000", "bid": 1.25, "bid_size": 22.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.1876, "open_interest": 419.0, "volume": 0.0, "delta": 0.2299, "gamma": 0.0184, "vega": 0.2572, "theta": -0.0078, "rho": 0.1557, "theo": 1.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-19T10:20:16", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "SO270917P00110000", "bid": 15.7, "bid_size": 5.0, "ask": 19.7, "ask_size": 5.0, "iv": 0.1938, "open_interest": 0.0, "volume": 0.0, "delta": -0.8233, "gamma": 0.0233, "vega": 0.2158, "theta": -0.0072, "rho": -0.3662, "theo": 17.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "SO270917C00115000", "bid": 0.5, "bid_size": 28.0, "ask": 1.95, "ask_size": 61.0, "iv": 0.1946, "open_interest": 164.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.0149, "vega": 0.2147, "theta": -0.0066, "rho": 0.1157, "theo": 1.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-16T13:01:39", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "SO270917P00115000", "bid": 20.8, "bid_size": 1.0, "ask": 24.3, "ask_size": 5.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0214, "vega": 0.1296, "theta": -0.0077, "rho": -0.2239, "theo": 22.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "SO270917C00120000", "bid": 0.55, "bid_size": 22.0, "ask": 3.1, "ask_size": 57.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0118, "vega": 0.1757, "theta": -0.0055, "rho": 0.0858, "theo": 0.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "SO270917P00120000", "bid": 25.2, "bid_size": 6.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.012, "vega": 0.0494, "theta": -0.0017, "rho": -0.1032, "theo": 27.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "SO270917C00125000", "bid": 0.3, "bid_size": 12.0, "ask": 2.85, "ask_size": 51.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0093, "vega": 0.143, "theta": -0.0046, "rho": 0.0642, "theo": 0.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "SO270917P00125000", "bid": 30.1, "bid_size": 5.0, "ask": 34.1, "ask_size": 5.0, "iv": 0.2331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0034, "vega": 0.0099, "theta": 0.0, "rho": -0.0414, "theo": 32.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "SO270917C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0072, "vega": 0.116, "theta": -0.0038, "rho": 0.0484, "theo": 0.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SO270917P00130000", "bid": 35.1, "bid_size": 5.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0286, "theo": 37.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "SO270917C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0057, "vega": 0.0941, "theta": -0.0031, "rho": 0.0369, "theo": 0.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SO270917P00135000", "bid": 40.1, "bid_size": 1.0, "ask": 44.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0297, "theo": 42.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "SO270917C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0045, "vega": 0.0769, "theta": -0.0026, "rho": 0.0285, "theo": 0.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SO270917P00140000", "bid": 45.1, "bid_size": 1.0, "ask": 49.0, "ask_size": 1.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0308, "theo": 47.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "SO271217C00047500", "bid": 43.5, "bid_size": 6.0, "ask": 48.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0008, "vega": 0.0, "theta": -0.0117, "rho": 0.0039, "theo": 46.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "SO271217P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0017, "vega": 0.0592, "theta": -0.0026, "rho": -0.0296, "theo": 0.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SO271217C00050000", "bid": 41.1, "bid_size": 1.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0023, "vega": 0.0256, "theta": -0.0026, "rho": 0.1027, "theo": 43.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "SO271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0021, "vega": 0.0676, "theta": -0.0028, "rho": -0.0346, "theo": 0.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SO271217C00055000", "bid": 36.4, "bid_size": 5.0, "ask": 41.0, "ask_size": 8.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0029, "vega": 0.0621, "theta": 0.0, "rho": 0.243, "theo": 38.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "SO271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 5.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0029, "vega": 0.0878, "theta": -0.0034, "rho": -0.0473, "theo": 0.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SO271217C00060000", "bid": 31.5, "bid_size": 8.0, "ask": 36.5, "ask_size": 8.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0039, "vega": 0.0923, "theta": 0.0, "rho": 0.325, "theo": 33.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "SO271217P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0041, "vega": 0.1131, "theta": -0.004, "rho": -0.0649, "theo": 0.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SO271217C00065000", "bid": 27.0, "bid_size": 8.0, "ask": 32.0, "ask_size": 9.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0055, "vega": 0.1303, "theta": -0.0009, "rho": 0.4205, "theo": 29.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "SO271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0057, "vega": 0.1446, "theta": -0.0048, "rho": -0.0894, "theo": 1.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SO271217C00070000", "bid": 23.0, "bid_size": 5.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.2499, "open_interest": 4.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0075, "vega": 0.1706, "theta": -0.0023, "rho": 0.5128, "theo": 24.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-11-05T15:19:02", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "SO271217P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0078, "vega": 0.1827, "theta": -0.0056, "rho": -0.1221, "theo": 1.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "SO271217C00075000", "bid": 19.0, "bid_size": 6.0, "ask": 22.3, "ask_size": 6.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.01, "vega": 0.2145, "theta": -0.0038, "rho": 0.5885, "theo": 20.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "SO271217P00075000", "bid": 0.05, "bid_size": 24.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": -0.1554, "gamma": 0.0104, "vega": 0.2272, "theta": -0.0065, "rho": -0.1666, "theo": 2.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "SO271217C00080000", "bid": 14.5, "bid_size": 13.0, "ask": 17.8, "ask_size": 12.0, "iv": 0.2052, "open_interest": 0.0, "volume": 0.0, "delta": 0.7967, "gamma": 0.0132, "vega": 0.2649, "theta": -0.0053, "rho": 0.5813, "theo": 16.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "SO271217P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2125, "open_interest": 0.0, "volume": 0.0, "delta": -0.2131, "gamma": 0.0136, "vega": 0.2755, "theta": -0.0074, "rho": -0.225, "theo": 2.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "SO271217C00085000", "bid": 10.5, "bid_size": 19.0, "ask": 15.5, "ask_size": 22.0, "iv": 0.2121, "open_interest": 2.0, "volume": 0.0, "delta": 0.7241, "gamma": 0.0166, "vega": 0.3151, "theta": -0.0067, "rho": 0.5495, "theo": 13.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-03T12:06:30", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SO271217P00085000", "bid": 1.5, "bid_size": 11.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": -0.2883, "gamma": 0.0171, "vega": 0.322, "theta": -0.0081, "rho": -0.296, "theo": 4.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SO271217C00087500", "bid": 9.3, "bid_size": 19.0, "ask": 13.1, "ask_size": 33.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": 0.6814, "gamma": 0.0181, "vega": 0.3334, "theta": -0.0073, "rho": 0.5303, "theo": 11.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SO271217P00087500", "bid": 4.0, "bid_size": 10.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.2254, "open_interest": 0.0, "volume": 0.0, "delta": -0.3326, "gamma": 0.0187, "vega": 0.3418, "theta": -0.0084, "rho": -0.3366, "theo": 4.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SO271217C00090000", "bid": 9.0, "bid_size": 59.0, "ask": 10.9, "ask_size": 167.0, "iv": 0.2063, "open_interest": 3.0, "volume": 0.0, "delta": 0.635, "gamma": 0.0195, "vega": 0.3521, "theta": -0.0077, "rho": 0.5017, "theo": 9.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T14:04:45", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "SO271217P00090000", "bid": 3.0, "bid_size": 6.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": -0.3809, "gamma": 0.0202, "vega": 0.3578, "theta": -0.0086, "rho": -0.3789, "theo": 5.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SO271217C00092500", "bid": 7.1, "bid_size": 16.0, "ask": 9.8, "ask_size": 46.0, "iv": 0.1999, "open_interest": 0.0, "volume": 0.0, "delta": 0.5854, "gamma": 0.0206, "vega": 0.3658, "theta": -0.0081, "rho": 0.469, "theo": 8.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "SO271217P00092500", "bid": 6.0, "bid_size": 14.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.1974, "open_interest": 2.0, "volume": 0.0, "delta": -0.4323, "gamma": 0.0214, "vega": 0.3681, "theta": -0.0087, "rho": -0.4152, "theo": 6.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T14:04:36", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SO271217C00095000", "bid": 6.7, "bid_size": 16.0, "ask": 8.9, "ask_size": 34.0, "iv": 0.213, "open_interest": 0.0, "volume": 0.0, "delta": 0.5345, "gamma": 0.0214, "vega": 0.3732, "theta": -0.0083, "rho": 0.4344, "theo": 7.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "SO271217P00095000", "bid": 5.5, "bid_size": 11.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.1923, "open_interest": 0.0, "volume": 0.0, "delta": -0.4854, "gamma": 0.0223, "vega": 0.3726, "theta": -0.0086, "rho": -0.4497, "theo": 7.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "SO271217C00097500", "bid": 5.6, "bid_size": 16.0, "ask": 7.7, "ask_size": 28.0, "iv": 0.2093, "open_interest": 1.0, "volume": 0.0, "delta": 0.4834, "gamma": 0.0216, "vega": 0.3744, "theta": -0.0084, "rho": 0.3998, "theo": 6.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T15:20:38", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SO271217P00097500", "bid": 7.6, "bid_size": 10.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.2023, "open_interest": 0.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.0228, "vega": 0.3708, "theta": -0.0084, "rho": -0.4864, "theo": 9.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SO271217C00100000", "bid": 4.6, "bid_size": 19.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.1946, "open_interest": 0.0, "volume": 0.0, "delta": 0.4333, "gamma": 0.0215, "vega": 0.3699, "theta": -0.0083, "rho": 0.3614, "theo": 5.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SO271217P00100000", "bid": 8.0, "bid_size": 7.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.1857, "open_interest": 0.0, "volume": 0.0, "delta": -0.594, "gamma": 0.0229, "vega": 0.3617, "theta": -0.0081, "rho": -0.5107, "theo": 10.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "SO271217C00105000", "bid": 3.1, "bid_size": 16.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.1924, "open_interest": 17.0, "volume": 0.0, "delta": 0.3413, "gamma": 0.0201, "vega": 0.3476, "theta": -0.0079, "rho": 0.2908, "theo": 3.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T09:33:09", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SO271217P00105000", "bid": 11.5, "bid_size": 6.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.1855, "open_interest": 0.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.0219, "vega": 0.3229, "theta": -0.0072, "rho": -0.5191, "theo": 14.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "SO271217C00110000", "bid": 1.9, "bid_size": 16.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.191, "open_interest": 0.0, "volume": 0.0, "delta": 0.2636, "gamma": 0.0177, "vega": 0.3097, "theta": -0.0071, "rho": 0.227, "theo": 2.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "SO271217P00110000", "bid": 15.6, "bid_size": 5.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.1893, "open_interest": 0.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.0209, "vega": 0.2676, "theta": -0.0061, "rho": -0.5015, "theo": 18.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "SO271217C00115000", "bid": 0.25, "bid_size": 22.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.015, "vega": 0.2693, "theta": -0.0063, "rho": 0.1761, "theo": 1.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "SO271217P00115000", "bid": 20.0, "bid_size": 6.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.1956, "open_interest": 0.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0225, "vega": 0.195, "theta": -0.0069, "rho": -0.3654, "theo": 22.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "SO271217C00120000", "bid": 0.7, "bid_size": 12.0, "ask": 1.6, "ask_size": 16.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.0125, "vega": 0.2298, "theta": -0.0054, "rho": 0.1365, "theo": 1.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "SO271217P00120000", "bid": 24.5, "bid_size": 6.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0175, "vega": 0.0987, "theta": -0.0065, "rho": -0.1882, "theo": 27.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "SO271217C00125000", "bid": 0.45, "bid_size": 17.0, "ask": 3.0, "ask_size": 44.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": 0.1205, "gamma": 0.0102, "vega": 0.1942, "theta": -0.0047, "rho": 0.1062, "theo": 1.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "SO271217P00125000", "bid": 29.5, "bid_size": 6.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0068, "vega": 0.0267, "theta": 0.0, "rho": -0.0614, "theo": 32.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "SO271217C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0084, "vega": 0.1633, "theta": -0.004, "rho": 0.0833, "theo": 0.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SO271217P00130000", "bid": 34.5, "bid_size": 6.0, "ask": 39.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": -0.0251, "theo": 37.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "SO271217C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0068, "vega": 0.1371, "theta": -0.0034, "rho": 0.0659, "theo": 0.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SO271217P00135000", "bid": 39.5, "bid_size": 6.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.026, "theo": 42.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "SO271217C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0056, "vega": 0.1155, "theta": -0.0029, "rho": 0.0525, "theo": 0.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SO271217P00140000", "bid": 44.5, "bid_size": 6.0, "ask": 49.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.027, "theo": 47.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "SO280121C00042500", "bid": 48.5, "bid_size": 6.0, "ask": 53.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0189, "rho": 0.007, "theo": 51.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.15, "last_trade_time": "2025-12-31T13:51:32", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "SO280121P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 36.0, "iv": 0.3805, "open_interest": 117.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0012, "vega": 0.0492, "theta": -0.0021, "rho": -0.0244, "theo": 0.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-27T15:13:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SO280121C00045000", "bid": 46.0, "bid_size": 6.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0005, "vega": 0.0, "theta": -0.0108, "rho": 0.0074, "theo": 48.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.9, "last_trade_time": "2026-02-20T09:30:01", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "SO280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 245.0, "iv": 0.3772, "open_interest": 37.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0015, "vega": 0.0563, "theta": -0.0023, "rho": -0.0286, "theo": 0.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:40:49", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "SO280121C00047500", "bid": 43.5, "bid_size": 6.0, "ask": 48.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0019, "vega": 0.0233, "theta": -0.0019, "rho": 0.1034, "theo": 46.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2025-11-11T10:53:45", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "SO280121P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 68.0, "iv": 0.3847, "open_interest": 2.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0018, "vega": 0.0644, "theta": -0.0025, "rho": -0.0333, "theo": 0.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2025-11-04T15:46:12", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SO280121C00050000", "bid": 41.1, "bid_size": 1.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.3307, "open_interest": 1.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0026, "vega": 0.0452, "theta": 0.0, "rho": 0.1737, "theo": 43.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.48, "last_trade_time": "2026-09-21T13:24:23", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "SO280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.3529, "open_interest": 24.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0021, "vega": 0.0734, "theta": -0.0028, "rho": -0.0388, "theo": 0.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-23T15:46:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SO280121C00055000", "bid": 36.5, "bid_size": 5.0, "ask": 41.0, "ask_size": 10.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0028, "vega": 0.0755, "theta": 0.0, "rho": 0.2855, "theo": 38.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "SO280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 5.0, "iv": 0.31, "open_interest": 60.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.003, "vega": 0.095, "theta": -0.0034, "rho": -0.0531, "theo": 0.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-01T09:30:07", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SO280121C00060000", "bid": 31.5, "bid_size": 17.0, "ask": 35.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.004, "vega": 0.1106, "theta": 0.0, "rho": 0.3903, "theo": 34.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.69, "last_trade_time": "2026-10-14T12:04:26", "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "SO280121P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.408, "open_interest": 85.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0041, "vega": 0.122, "theta": -0.004, "rho": -0.0721, "theo": 0.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-14T09:30:16", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SO280121C00065000", "bid": 27.3, "bid_size": 5.0, "ask": 32.0, "ask_size": 12.0, "iv": 0.2785, "open_interest": 16.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0055, "vega": 0.1488, "theta": -0.0011, "rho": 0.516, "theo": 29.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.9, "last_trade_time": "2026-10-22T14:52:39", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "SO280121P00065000", "bid": 0.35, "bid_size": 10.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.2559, "open_interest": 92.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0057, "vega": 0.1552, "theta": -0.0047, "rho": -0.0983, "theo": 1.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-29T09:30:34", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "SO280121C00070000", "bid": 23.5, "bid_size": 41.0, "ask": 25.8, "ask_size": 20.0, "iv": 0.22, "open_interest": 179.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0074, "vega": 0.1882, "theta": -0.0024, "rho": 0.598, "theo": 25.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-10-30T13:54:52", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "SO280121P00070000", "bid": 0.8, "bid_size": 10.0, "ask": 3.1, "ask_size": 50.0, "iv": 0.2772, "open_interest": 74.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0077, "vega": 0.1946, "theta": -0.0055, "rho": -0.1331, "theo": 1.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T09:30:16", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SO280121C00075000", "bid": 19.4, "bid_size": 30.0, "ask": 23.1, "ask_size": 30.0, "iv": 0.2475, "open_interest": 68.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0099, "vega": 0.2331, "theta": -0.0038, "rho": 0.608, "theo": 21.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-11-02T09:48:49", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "SO280121P00075000", "bid": 1.9, "bid_size": 11.0, "ask": 3.3, "ask_size": 43.0, "iv": 0.2588, "open_interest": 117.0, "volume": 0.0, "delta": -0.1586, "gamma": 0.0102, "vega": 0.2401, "theta": -0.0064, "rho": -0.1797, "theo": 2.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-09T14:25:17", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "SO280121C00077500", "bid": 17.0, "bid_size": 12.0, "ask": 21.5, "ask_size": 13.0, "iv": 0.2392, "open_interest": 18.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0113, "vega": 0.258, "theta": -0.0045, "rho": 0.6117, "theo": 19.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.02, "last_trade_time": "2026-11-04T12:51:31", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "SO280121P00077500", "bid": 2.15, "bid_size": 21.0, "ask": 2.9, "ask_size": 9.0, "iv": 0.2321, "open_interest": 289.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0117, "vega": 0.2639, "theta": -0.0068, "rho": -0.2072, "theo": 2.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T14:34:20", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SO280121C00080000", "bid": 14.5, "bid_size": 78.0, "ask": 18.7, "ask_size": 44.0, "iv": 0.2054, "open_interest": 113.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.0127, "vega": 0.283, "theta": -0.0052, "rho": 0.6111, "theo": 17.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-28T12:08:02", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "SO280121P00080000", "bid": 2.35, "bid_size": 31.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.2212, "open_interest": 475.0, "volume": 0.0, "delta": -0.2154, "gamma": 0.0132, "vega": 0.2887, "theta": -0.0072, "rho": -0.2387, "theo": 3.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-29T15:29:35", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "SO280121C00082500", "bid": 13.0, "bid_size": 65.0, "ask": 16.8, "ask_size": 78.0, "iv": 0.2057, "open_interest": 374.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.0142, "vega": 0.3072, "theta": -0.0059, "rho": 0.6061, "theo": 15.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-23T10:27:17", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "SO280121P00082500", "bid": 1.4, "bid_size": 23.0, "ask": 6.0, "ask_size": 62.0, "iv": 0.2242, "open_interest": 317.0, "volume": 0.0, "delta": -0.2498, "gamma": 0.0148, "vega": 0.3132, "theta": -0.0076, "rho": -0.275, "theo": 3.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T14:52:58", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SO280121C00085000", "bid": 11.0, "bid_size": 69.0, "ask": 15.4, "ask_size": 61.0, "iv": 0.2025, "open_interest": 620.0, "volume": 0.0, "delta": 0.723, "gamma": 0.0158, "vega": 0.3302, "theta": -0.0064, "rho": 0.6099, "theo": 13.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T14:53:45", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "SO280121P00085000", "bid": 1.5, "bid_size": 40.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.1908, "open_interest": 205.0, "volume": 0.0, "delta": -0.2884, "gamma": 0.0165, "vega": 0.3352, "theta": -0.008, "rho": -0.312, "theo": 4.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-11-03T12:25:47", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SO280121C00087500", "bid": 10.2, "bid_size": 323.0, "ask": 13.1, "ask_size": 277.0, "iv": 0.2006, "open_interest": 111.0, "volume": 0.0, "delta": 0.6826, "gamma": 0.0172, "vega": 0.3508, "theta": -0.007, "rho": 0.6075, "theo": 11.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.14, "last_trade_time": "2026-10-15T10:39:24", "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "SO280121P00087500", "bid": 4.3, "bid_size": 21.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.2082, "open_interest": 45.0, "volume": 0.0, "delta": -0.3312, "gamma": 0.018, "vega": 0.3551, "theta": -0.0082, "rho": -0.3502, "theo": 5.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T12:20:32", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SO280121C00090000", "bid": 9.8, "bid_size": 293.0, "ask": 11.1, "ask_size": 78.0, "iv": 0.2052, "open_interest": 362.0, "volume": 4.0, "delta": 0.6392, "gamma": 0.0184, "vega": 0.3681, "theta": -0.0074, "rho": 0.5782, "theo": 10.4603, "change": -0.35, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T10:00:55", "percent_change": -3.48258, "prev_day_close": 10.0499997138977}, {"option": "SO280121P00090000", "bid": 5.1, "bid_size": 25.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.2028, "open_interest": 52.0, "volume": 0.0, "delta": -0.3776, "gamma": 0.0195, "vega": 0.3711, "theta": -0.0084, "rho": -0.3886, "theo": 5.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-02T13:22:22", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SO280121C00092500", "bid": 7.3, "bid_size": 349.0, "ask": 10.1, "ask_size": 296.0, "iv": 0.192, "open_interest": 297.0, "volume": 0.0, "delta": 0.5932, "gamma": 0.0195, "vega": 0.3813, "theta": -0.0077, "rho": 0.5438, "theo": 9.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T11:02:50", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SO280121P00092500", "bid": 6.2, "bid_size": 26.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.1996, "open_interest": 28.0, "volume": 0.0, "delta": -0.4273, "gamma": 0.0207, "vega": 0.3825, "theta": -0.0085, "rho": -0.4348, "theo": 6.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.78, "last_trade_time": "2026-11-06T13:59:39", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "SO280121C00095000", "bid": 7.6, "bid_size": 207.0, "ask": 8.4, "ask_size": 249.0, "iv": 0.2034, "open_interest": 292.0, "volume": 2.0, "delta": 0.5455, "gamma": 0.0202, "vega": 0.3894, "theta": -0.0079, "rho": 0.5065, "theo": 7.8136, "change": 0.6, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T14:13:13", "percent_change": 8.10811, "prev_day_close": 7.40000009536743}, {"option": "SO280121P00095000", "bid": 7.3, "bid_size": 23.0, "ask": 9.8, "ask_size": 15.0, "iv": 0.2102, "open_interest": 35.0, "volume": 0.0, "delta": -0.4793, "gamma": 0.0216, "vega": 0.3873, "theta": -0.0085, "rho": -0.4697, "theo": 8.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T12:49:23", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "SO280121C00097500", "bid": 6.2, "bid_size": 278.0, "ask": 8.3, "ask_size": 382.0, "iv": 0.2104, "open_interest": 90.0, "volume": 0.0, "delta": 0.4973, "gamma": 0.0206, "vega": 0.392, "theta": -0.008, "rho": 0.4668, "theo": 6.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-03T11:06:13", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SO280121P00097500", "bid": 8.4, "bid_size": 24.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.1904, "open_interest": 35.0, "volume": 0.0, "delta": -0.5324, "gamma": 0.0222, "vega": 0.3851, "theta": -0.0084, "rho": -0.4973, "theo": 9.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.97, "last_trade_time": "2026-10-08T09:30:09", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "SO280121C00100000", "bid": 5.2, "bid_size": 302.0, "ask": 7.2, "ask_size": 414.0, "iv": 0.207, "open_interest": 205.0, "volume": 1.0, "delta": 0.4496, "gamma": 0.0206, "vega": 0.3892, "theta": -0.008, "rho": 0.4256, "theo": 5.7147, "change": 0.05, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T11:46:06", "percent_change": 0.934581, "prev_day_close": 5.34999990463257}, {"option": "SO280121P00100000", "bid": 10.2, "bid_size": 15.0, "ask": 12.4, "ask_size": 33.0, "iv": 0.2052, "open_interest": 56.0, "volume": 0.0, "delta": -0.5854, "gamma": 0.0225, "vega": 0.376, "theta": -0.0081, "rho": -0.516, "theo": 10.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-15T09:48:22", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SO280121C00105000", "bid": 3.7, "bid_size": 282.0, "ask": 4.7, "ask_size": 330.0, "iv": 0.195, "open_interest": 454.0, "volume": 2.0, "delta": 0.3602, "gamma": 0.0196, "vega": 0.3691, "theta": -0.0076, "rho": 0.346, "theo": 4.134, "change": 0.02, "open": 4.03, "high": 4.03, "low": 3.97, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-11-09T09:30:05", "percent_change": 0.506331, "prev_day_close": 3.94999992847443}, {"option": "SO280121P00105000", "bid": 12.7, "bid_size": 10.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.2024, "open_interest": 1.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.0219, "vega": 0.3411, "theta": -0.0073, "rho": -0.5468, "theo": 14.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-07-21T10:44:23", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "SO280121C00110000", "bid": 2.45, "bid_size": 258.0, "ask": 3.5, "ask_size": 334.0, "iv": 0.1934, "open_interest": 234.0, "volume": 2.0, "delta": 0.2831, "gamma": 0.0177, "vega": 0.3354, "theta": -0.007, "rho": 0.2746, "theo": 2.9886, "change": 0.09, "open": 2.88, "high": 2.99, "low": 2.88, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-09T09:30:14", "percent_change": 3.10345, "prev_day_close": 2.89999997615814}, {"option": "SO280121P00110000", "bid": 15.5, "bid_size": 11.0, "ask": 20.0, "ask_size": 12.0, "iv": 0.1772, "open_interest": 13.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0218, "vega": 0.2832, "theta": -0.0066, "rho": -0.5086, "theo": 18.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.73, "last_trade_time": "2026-08-27T10:33:23", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "SO280121C00115000", "bid": 1.65, "bid_size": 246.0, "ask": 2.55, "ask_size": 292.0, "iv": 0.1933, "open_interest": 45.0, "volume": 0.0, "delta": 0.2204, "gamma": 0.0153, "vega": 0.2954, "theta": -0.0062, "rho": 0.2152, "theo": 2.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-29T10:47:59", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "SO280121P00115000", "bid": 20.0, "bid_size": 6.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.024, "vega": 0.196, "theta": -0.0081, "rho": -0.3099, "theo": 22.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.28, "last_trade_time": "2026-08-27T10:33:23", "percent_change": 0.0, "prev_day_close": 23.7000007629395}, {"option": "SO280121C00120000", "bid": 1.1, "bid_size": 236.0, "ask": 1.9, "ask_size": 302.0, "iv": 0.1949, "open_interest": 73.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0129, "vega": 0.255, "theta": -0.0054, "rho": 0.1679, "theo": 1.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T10:32:06", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "SO280121P00120000", "bid": 24.5, "bid_size": 7.0, "ask": 29.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0168, "vega": 0.0843, "theta": -0.0054, "rho": -0.1007, "theo": 27.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "SO280121C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.2541, "open_interest": 24.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.0107, "vega": 0.2175, "theta": -0.0047, "rho": 0.1313, "theo": 1.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-01T11:20:45", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SO280121P00125000", "bid": 29.5, "bid_size": 6.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0053, "vega": 0.0208, "theta": 0.0, "rho": -0.0241, "theo": 32.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-08-27T14:04:34", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "SO280121C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2777, "open_interest": 4.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0088, "vega": 0.1843, "theta": -0.0041, "rho": 0.1032, "theo": 0.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-10-19T09:37:04", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SO280121P00130000", "bid": 34.5, "bid_size": 6.0, "ask": 39.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0251, "theo": 37.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "SO280121C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2978, "open_interest": 48.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0073, "vega": 0.1562, "theta": -0.0035, "rho": 0.0818, "theo": 0.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2025-10-17T11:15:50", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SO280121P00135000", "bid": 39.5, "bid_size": 6.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.026, "theo": 42.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "SO280121C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.2123, "open_interest": 108.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.006, "vega": 0.1324, "theta": -0.003, "rho": 0.0654, "theo": 0.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T09:30:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SO280121P00140000", "bid": 44.5, "bid_size": 6.0, "ask": 49.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.027, "theo": 47.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "SO280121C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.2004, "open_interest": 108.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.005, "vega": 0.1123, "theta": -0.0026, "rho": 0.0527, "theo": 0.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T09:31:35", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SO280121P00145000", "bid": 49.5, "bid_size": 6.0, "ask": 54.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0279, "theo": 52.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "SO290119C00042500", "bid": 48.5, "bid_size": 6.0, "ask": 53.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 51.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "SO290119P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0017, "vega": 0.1046, "theta": -0.0022, "rho": -0.0847, "theo": 0.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SO290119C00045000", "bid": 46.0, "bid_size": 6.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0018, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.505, "change": 0.0, "open": 0.0, "high": 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": "SO290119P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4089, "open_interest": 1.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.002, "vega": 0.1166, "theta": -0.0023, "rho": -0.0966, "theo": 0.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T09:30:29", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SO290119C00047500", "bid": 44.0, "bid_size": 6.0, "ask": 48.5, "ask_size": 24.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0029, "vega": 0.0687, "theta": 0.0, "rho": 0.2682, "theo": 46.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "SO290119P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0023, "vega": 0.1296, "theta": -0.0025, "rho": -0.1097, "theo": 1.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SO290119C00050000", "bid": 41.0, "bid_size": 31.0, "ask": 45.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 324.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0025, "vega": 0.0868, "theta": 0.0, "rho": 0.3174, "theo": 43.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-10-13T09:32:10", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "SO290119P00050000", "bid": 0.6, "bid_size": 1.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.4172, "open_interest": 1.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0026, "vega": 0.1439, "theta": -0.0027, "rho": -0.1243, "theo": 1.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T15:11:22", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "SO290119C00055000", "bid": 37.0, "bid_size": 6.0, "ask": 41.5, "ask_size": 25.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0036, "vega": 0.1413, "theta": 0.0, "rho": 0.5018, "theo": 39.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "SO290119P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.2892, "open_interest": 7.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0035, "vega": 0.1755, "theta": -0.003, "rho": -0.1603, "theo": 1.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-17T10:12:22", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SO290119C00060000", "bid": 32.0, "bid_size": 22.0, "ask": 37.0, "ask_size": 26.0, "iv": 0.264, "open_interest": 5.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0045, "vega": 0.1945, "theta": 0.0, "rho": 0.6864, "theo": 34.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.06, "last_trade_time": "2026-09-28T10:58:13", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "SO290119P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0045, "vega": 0.2124, "theta": -0.0034, "rho": -0.2058, "theo": 1.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SO290119C00065000", "bid": 28.0, "bid_size": 23.0, "ask": 33.0, "ask_size": 23.0, "iv": 0.2579, "open_interest": 1.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0057, "vega": 0.2445, "theta": -0.0002, "rho": 0.8515, "theo": 30.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-09-14T13:17:39", "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "SO290119P00065000", "bid": 0.65, "bid_size": 8.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.2352, "open_interest": 1.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0058, "vega": 0.2543, "theta": -0.0038, "rho": -0.2612, "theo": 2.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-09-14T14:56:07", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "SO290119C00070000", "bid": 24.3, "bid_size": 22.0, "ask": 28.2, "ask_size": 18.0, "iv": 0.2336, "open_interest": 3.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.0072, "vega": 0.2935, "theta": -0.0011, "rho": 0.9725, "theo": 26.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-22T09:32:55", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "SO290119P00070000", "bid": 1.9, "bid_size": 3.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.2526, "open_interest": 19.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0073, "vega": 0.3, "theta": -0.0042, "rho": -0.3231, "theo": 2.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T09:52:03", "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "SO290119C00075000", "bid": 20.4, "bid_size": 32.0, "ask": 25.0, "ask_size": 38.0, "iv": 0.2284, "open_interest": 24.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0088, "vega": 0.3418, "theta": -0.0021, "rho": 1.0469, "theo": 22.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.56, "last_trade_time": "2026-09-25T14:31:12", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "SO290119P00075000", "bid": 1.9, "bid_size": 16.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.2266, "open_interest": 2.0, "volume": 0.0, "delta": -0.1884, "gamma": 0.0092, "vega": 0.349, "theta": -0.0046, "rho": -0.4029, "theo": 3.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-23T15:37:23", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "SO290119C00077500", "bid": 18.9, "bid_size": 17.0, "ask": 22.5, "ask_size": 24.0, "iv": 0.2169, "open_interest": 2.0, "volume": 0.0, "delta": 0.7935, "gamma": 0.0098, "vega": 0.366, "theta": -0.0025, "rho": 1.0449, "theo": 20.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-10-19T13:56:26", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "SO290119P00077500", "bid": 1.9, "bid_size": 21.0, "ask": 5.8, "ask_size": 44.0, "iv": 0.2186, "open_interest": 1.0, "volume": 0.0, "delta": -0.2121, "gamma": 0.0101, "vega": 0.3742, "theta": -0.0048, "rho": -0.4462, "theo": 4.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-09-23T11:18:39", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "SO290119C00080000", "bid": 17.4, "bid_size": 204.0, "ask": 20.4, "ask_size": 144.0, "iv": 0.2102, "open_interest": 34.0, "volume": 0.0, "delta": 0.7686, "gamma": 0.0107, "vega": 0.3914, "theta": -0.0029, "rho": 1.0406, "theo": 19.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-11-06T15:47:21", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "SO290119P00080000", "bid": 2.9, "bid_size": 12.0, "ask": 5.5, "ask_size": 28.0, "iv": 0.2084, "open_interest": 31.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.0112, "vega": 0.3986, "theta": -0.005, "rho": -0.4938, "theo": 4.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-29T14:14:42", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SO290119C00082500", "bid": 15.7, "bid_size": 50.0, "ask": 18.7, "ask_size": 31.0, "iv": 0.2048, "open_interest": 160.0, "volume": 0.0, "delta": 0.7414, "gamma": 0.0117, "vega": 0.4146, "theta": -0.0033, "rho": 1.0235, "theo": 17.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-10-15T13:43:42", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "SO290119P00082500", "bid": 2.5, "bid_size": 16.0, "ask": 7.0, "ask_size": 61.0, "iv": 0.2021, "open_interest": 157.0, "volume": 0.0, "delta": -0.2671, "gamma": 0.0123, "vega": 0.4228, "theta": -0.0051, "rho": -0.5454, "theo": 5.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-02T10:50:42", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SO290119C00085000", "bid": 14.0, "bid_size": 65.0, "ask": 17.5, "ask_size": 60.0, "iv": 0.2038, "open_interest": 52.0, "volume": 0.0, "delta": 0.712, "gamma": 0.0127, "vega": 0.4376, "theta": -0.0037, "rho": 1.0081, "theo": 15.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-10-16T14:56:12", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "SO290119P00085000", "bid": 3.0, "bid_size": 19.0, "ask": 7.5, "ask_size": 40.0, "iv": 0.1934, "open_interest": 8.0, "volume": 0.0, "delta": -0.2986, "gamma": 0.0134, "vega": 0.4444, "theta": -0.0052, "rho": -0.5935, "theo": 5.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T13:24:47", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SO290119C00087500", "bid": 12.5, "bid_size": 50.0, "ask": 15.8, "ask_size": 31.0, "iv": 0.1977, "open_interest": 13.0, "volume": 0.0, "delta": 0.6805, "gamma": 0.0136, "vega": 0.4578, "theta": -0.004, "rho": 0.9815, "theo": 14.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-10-23T10:27:17", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "SO290119P00087500", "bid": 3.5, "bid_size": 20.0, "ask": 8.5, "ask_size": 55.0, "iv": 0.1889, "open_interest": 1.0, "volume": 0.0, "delta": -0.3329, "gamma": 0.0144, "vega": 0.4647, "theta": -0.0054, "rho": -0.6432, "theo": 6.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.31, "last_trade_time": "2026-10-15T10:03:58", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SO290119C00090000", "bid": 11.2, "bid_size": 296.0, "ask": 14.2, "ask_size": 120.0, "iv": 0.1935, "open_interest": 147.0, "volume": 0.0, "delta": 0.6471, "gamma": 0.0144, "vega": 0.476, "theta": -0.0043, "rho": 0.9524, "theo": 12.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T11:09:33", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SO290119P00090000", "bid": 6.3, "bid_size": 15.0, "ask": 9.5, "ask_size": 27.0, "iv": 0.2066, "open_interest": 27.0, "volume": 0.0, "delta": -0.3698, "gamma": 0.0155, "vega": 0.4806, "theta": -0.0054, "rho": -0.696, "theo": 7.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T10:04:53", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "SO290119C00092500", "bid": 9.9, "bid_size": 284.0, "ask": 12.9, "ask_size": 60.0, "iv": 0.1909, "open_interest": 46.0, "volume": 0.0, "delta": 0.612, "gamma": 0.0151, "vega": 0.4909, "theta": -0.0046, "rho": 0.9261, "theo": 11.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T09:58:49", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "SO290119P00092500", "bid": 5.5, "bid_size": 8.0, "ask": 10.5, "ask_size": 83.0, "iv": 0.1849, "open_interest": 81.0, "volume": 0.0, "delta": -0.4091, "gamma": 0.0165, "vega": 0.4932, "theta": -0.0055, "rho": -0.7477, "theo": 8.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-06T11:08:57", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SO290119C00095000", "bid": 8.3, "bid_size": 17.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.1976, "open_interest": 119.0, "volume": 0.0, "delta": 0.5759, "gamma": 0.0157, "vega": 0.5018, "theta": -0.0047, "rho": 0.9103, "theo": 10.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-11-05T11:00:43", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SO290119P00095000", "bid": 7.0, "bid_size": 6.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.1849, "open_interest": 49.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0174, "vega": 0.501, "theta": -0.0055, "rho": -0.7859, "theo": 9.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.48, "last_trade_time": "2026-11-05T11:00:43", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SO290119C00097500", "bid": 7.6, "bid_size": 419.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": 0.5391, "gamma": 0.0162, "vega": 0.5088, "theta": -0.0049, "rho": 0.8639, "theo": 9.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SO290119P00097500", "bid": 8.0, "bid_size": 5.0, "ask": 12.5, "ask_size": 23.0, "iv": 0.1778, "open_interest": 0.0, "volume": 0.0, "delta": -0.494, "gamma": 0.0183, "vega": 0.5022, "theta": -0.0054, "rho": -0.8313, "theo": 10.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SO290119C00100000", "bid": 8.2, "bid_size": 11.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.2018, "open_interest": 91.0, "volume": 22.0, "delta": 0.5021, "gamma": 0.0165, "vega": 0.5116, "theta": -0.005, "rho": 0.8141, "theo": 8.17, "change": 1.14, "open": 7.9, "high": 9.05, "low": 6.6, "tick": "down", "last_trade_price": 8.54, "last_trade_time": "2026-11-09T12:37:27", "percent_change": 15.4054, "prev_day_close": 7.40000009536743}, {"option": "SO290119P00100000", "bid": 9.5, "bid_size": 5.0, "ask": 14.0, "ask_size": 64.0, "iv": 0.1786, "open_interest": 16.0, "volume": 0.0, "delta": -0.5389, "gamma": 0.019, "vega": 0.4967, "theta": -0.0054, "rho": -0.8524, "theo": 12.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-04T09:46:32", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SO290119C00105000", "bid": 5.3, "bid_size": 263.0, "ask": 8.2, "ask_size": 29.0, "iv": 0.1904, "open_interest": 14.0, "volume": 1.0, "delta": 0.4296, "gamma": 0.0165, "vega": 0.5047, "theta": -0.005, "rho": 0.7093, "theo": 6.3858, "change": 0.1, "open": 6.15, "high": 6.15, "low": 6.15, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-09T11:46:06", "percent_change": 1.65289, "prev_day_close": 6.04999995231628}, {"option": "SO290119P00105000", "bid": 12.5, "bid_size": 5.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.1734, "open_interest": 1.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.0201, "vega": 0.4667, "theta": -0.0051, "rho": -0.8624, "theo": 15.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.42, "last_trade_time": "2026-10-12T13:56:08", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SO290119C00110000", "bid": 3.2, "bid_size": 341.0, "ask": 5.7, "ask_size": 223.0, "iv": 0.1705, "open_interest": 26.0, "volume": 1.0, "delta": 0.362, "gamma": 0.0159, "vega": 0.4832, "theta": -0.0048, "rho": 0.6061, "theo": 4.9717, "change": -0.08, "open": 4.57, "high": 4.57, "low": 4.57, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-11-09T09:30:05", "percent_change": -1.72043, "prev_day_close": 4.64999997615814}, {"option": "SO290119P00110000", "bid": 16.5, "bid_size": 6.0, "ask": 20.1, "ask_size": 8.0, "iv": 0.1699, "open_interest": 0.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0207, "vega": 0.4074, "theta": -0.0046, "rho": -0.8152, "theo": 18.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "SO290119C00115000", "bid": 2.9, "bid_size": 244.0, "ask": 4.4, "ask_size": 210.0, "iv": 0.1759, "open_interest": 6.0, "volume": 2.0, "delta": 0.3019, "gamma": 0.0149, "vega": 0.4514, "theta": -0.0046, "rho": 0.5108, "theo": 3.8757, "change": 0.065, "open": 3.43, "high": 3.44, "low": 3.43, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-11-09T09:30:14", "percent_change": 1.92592, "prev_day_close": 3.37500011920929}, {"option": "SO290119P00115000", "bid": 20.5, "bid_size": 6.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.1713, "open_interest": 0.0, "volume": 0.0, "delta": -0.8243, "gamma": 0.0258, "vega": 0.3162, "theta": -0.005, "rho": -0.6558, "theo": 22.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "SO290119C00120000", "bid": 2.3, "bid_size": 181.0, "ask": 3.5, "ask_size": 283.0, "iv": 0.1782, "open_interest": 13.0, "volume": 1.0, "delta": 0.2504, "gamma": 0.0135, "vega": 0.4135, "theta": -0.0042, "rho": 0.4268, "theo": 3.0375, "change": -0.02, "open": 2.43, "high": 2.43, "low": 2.43, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -0.816328, "prev_day_close": 2.45000004768372}, {"option": "SO290119P00120000", "bid": 25.0, "bid_size": 8.0, "ask": 29.5, "ask_size": 7.0, "iv": 0.1802, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0221, "vega": 0.1476, "theta": -0.0092, "rho": -0.2747, "theo": 27.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "SO290119C00125000", "bid": 0.7, "bid_size": 264.0, "ask": 3.6, "ask_size": 321.0, "iv": 0.1761, "open_interest": 1.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0121, "vega": 0.3738, "theta": -0.0039, "rho": 0.3553, "theo": 2.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-09-22T12:35:24", "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "SO290119P00125000", "bid": 29.5, "bid_size": 5.0, "ask": 34.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0084, "vega": 0.0283, "theta": -0.0035, "rho": -0.0241, "theo": 32.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "SO290119C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.1814, "open_interest": 5.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0106, "vega": 0.3351, "theta": -0.0035, "rho": 0.2961, "theo": 1.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-27T09:30:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SO290119P00130000", "bid": 34.5, "bid_size": 6.0, "ask": 39.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": -0.0251, "theo": 37.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "SO290119C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.0093, "vega": 0.2986, "theta": -0.0032, "rho": 0.2474, "theo": 1.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SO290119P00135000", "bid": 39.5, "bid_size": 6.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": -0.026, "theo": 42.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}], "symbol": "SO", "security_type": "stock", "exchange_id": 3, "current_price": 93.2481, "price_change": 1.23, "price_change_percent": 1.332, "bid": 93.16, "ask": 93.84, "bid_size": 500, "ask_size": 100, "open": 92.76, "high": 94.08, "low": 91.85, "close": 93.57, "prev_day_close": 92.34, "volume": 6363308, "iv30": 19.153, "iv30_change": -1.15, "iv30_change_percent": -5.6642, "seqno": 10403339500, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "SO"}