{"timestamp": "2026-11-11 00:18:50", "data": {"options": [{"option": "SOEZ261120C00007000", "bid": 6.7, "bid_size": 329.0, "ask": 8.0, "ask_size": 215.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0113, "vega": 0.0017, "theta": -0.0213, "rho": 0.0021, "theo": 7.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "SOEZ261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 330.0, "iv": 3.3737, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0113, "vega": 0.0017, "theta": -0.0222, "rho": -0.0002, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SOEZ261120C00008000", "bid": 5.7, "bid_size": 329.0, "ask": 7.0, "ask_size": 208.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0162, "vega": 0.0022, "theta": -0.0231, "rho": 0.0024, "theo": 6.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SOEZ261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 330.0, "iv": 2.8498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0162, "vega": 0.0022, "theta": -0.024, "rho": -0.0002, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SOEZ261120C00009000", "bid": 4.7, "bid_size": 329.0, "ask": 6.0, "ask_size": 215.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0234, "vega": 0.0027, "theta": -0.0249, "rho": 0.0026, "theo": 5.5673, "change": 0.0, "open": 0.0, "high": 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": "SOEZ261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 330.0, "iv": 2.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0234, "vega": 0.0027, "theta": -0.0256, "rho": -0.0003, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SOEZ261120C00010000", "bid": 3.7, "bid_size": 329.0, "ask": 5.0, "ask_size": 215.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0344, "vega": 0.0033, "theta": -0.0267, "rho": 0.0029, "theo": 4.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SOEZ261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 330.0, "iv": 1.9651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0344, "vega": 0.0033, "theta": -0.0273, "rho": -0.0004, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SOEZ261120C00011000", "bid": 2.9, "bid_size": 329.0, "ask": 4.0, "ask_size": 208.0, "iv": 0.7145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0519, "vega": 0.0042, "theta": -0.0284, "rho": 0.0031, "theo": 3.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SOEZ261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 334.0, "iv": 1.576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.052, "vega": 0.0042, "theta": -0.0289, "rho": -0.0005, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SOEZ261120C00012000", "bid": 1.9, "bid_size": 332.0, "ask": 2.9, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0819, "vega": 0.0054, "theta": -0.03, "rho": 0.0032, "theo": 2.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SOEZ261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 230.0, "iv": 1.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.0821, "vega": 0.0054, "theta": -0.0304, "rho": -0.0007, "theo": 0.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SOEZ261120C00013000", "bid": 0.95, "bid_size": 329.0, "ask": 1.95, "ask_size": 115.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": 0.7836, "gamma": 0.1366, "vega": 0.007, "theta": -0.0313, "rho": 0.0032, "theo": 1.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SOEZ261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 309.0, "iv": 0.9529, "open_interest": 0.0, "volume": 0.0, "delta": -0.2168, "gamma": 0.137, "vega": 0.007, "theta": -0.0316, "rho": -0.001, "theo": 0.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SOEZ261120C00014000", "bid": 0.25, "bid_size": 329.0, "ask": 1.15, "ask_size": 115.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.2254, "vega": 0.009, "theta": -0.032, "rho": 0.0027, "theo": 0.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "SOEZ261120P00014000", "bid": 0.05, "bid_size": 830.0, "ask": 0.85, "ask_size": 215.0, "iv": 0.6912, "open_interest": 0.0, "volume": 0.0, "delta": -0.3717, "gamma": 0.2263, "vega": 0.009, "theta": -0.0322, "rho": -0.0016, "theo": 0.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SOEZ261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 225.0, "iv": 0.6286, "open_interest": 0.0, "volume": 0.0, "delta": 0.3965, "gamma": 0.23, "vega": 0.0092, "theta": -0.0327, "rho": 0.0017, "theo": 0.4383, "change": 0.0, "open": 0.0, "high": 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": "SOEZ261120P00015000", "bid": 0.4, "bid_size": 329.0, "ask": 1.45, "ask_size": 224.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": -0.6055, "gamma": 0.231, "vega": 0.0092, "theta": -0.0328, "rho": -0.0024, "theo": 0.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "SOEZ261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 230.0, "iv": 0.8589, "open_interest": 0.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.1582, "vega": 0.0077, "theta": -0.0331, "rho": 0.0011, "theo": 0.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SOEZ261120P00016000", "bid": 1.25, "bid_size": 329.0, "ask": 2.3, "ask_size": 33.0, "iv": 0.7544, "open_interest": 0.0, "volume": 0.0, "delta": -0.743, "gamma": 0.1589, "vega": 0.0077, "theta": -0.0331, "rho": -0.0028, "theo": 1.847, "change": 0.0, "open": 0.0, "high": 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": "SOEZ261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 241.0, "iv": 1.0782, "open_interest": 0.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.1114, "vega": 0.0065, "theta": -0.0329, "rho": 0.0008, "theo": 0.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SOEZ261120P00017000", "bid": 2.1, "bid_size": 329.0, "ask": 3.3, "ask_size": 33.0, "iv": 0.8702, "open_interest": 0.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.112, "vega": 0.0065, "theta": -0.0327, "rho": -0.0031, "theo": 2.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SOEZ261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 230.0, "iv": 1.2564, "open_interest": 2.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.0836, "vega": 0.0056, "theta": -0.0324, "rho": 0.0006, "theo": 0.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T12:05:43", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SOEZ261120P00018000", "bid": 3.0, "bid_size": 329.0, "ask": 4.3, "ask_size": 33.0, "iv": 0.9556, "open_interest": 2.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0841, "vega": 0.0056, "theta": -0.0321, "rho": -0.0032, "theo": 3.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-21T10:29:11", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "SOEZ261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 329.0, "iv": 1.449, "open_interest": 0.0, "volume": 0.0, "delta": 0.127, "gamma": 0.0659, "vega": 0.005, "theta": -0.0318, "rho": 0.0005, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SOEZ261120P00019000", "bid": 4.0, "bid_size": 329.0, "ask": 5.3, "ask_size": 33.0, "iv": 1.124, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0663, "vega": 0.0049, "theta": -0.0314, "rho": -0.0033, "theo": 4.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SOEZ261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 329.0, "iv": 1.6239, "open_interest": 1.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0538, "vega": 0.0044, "theta": -0.0311, "rho": 0.0005, "theo": 0.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-15T10:36:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SOEZ261120P00020000", "bid": 5.0, "bid_size": 340.0, "ask": 6.3, "ask_size": 33.0, "iv": 1.2783, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0543, "vega": 0.0044, "theta": -0.0307, "rho": -0.0035, "theo": 5.7133, "change": 0.0, "open": 0.0, "high": 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": "SOEZ261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 329.0, "iv": 1.7846, "open_interest": 1.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0452, "vega": 0.004, "theta": -0.0305, "rho": 0.0004, "theo": 0.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-24T12:19:26", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SOEZ261120P00021000", "bid": 6.0, "bid_size": 340.0, "ask": 7.3, "ask_size": 33.0, "iv": 1.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0457, "vega": 0.004, "theta": -0.0299, "rho": -0.0036, "theo": 6.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SOEZ261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 329.0, "iv": 1.9333, "open_interest": 1.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0388, "vega": 0.0037, "theta": -0.0298, "rho": 0.0004, "theo": 0.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-08T15:08:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SOEZ261120P00022000", "bid": 7.0, "bid_size": 329.0, "ask": 8.3, "ask_size": 33.0, "iv": 1.5543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0393, "vega": 0.0036, "theta": -0.0292, "rho": -0.0035, "theo": 7.6892, "change": 0.0, "open": 0.0, "high": 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": "SOEZ261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 329.0, "iv": 2.0719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0339, "vega": 0.0034, "theta": -0.0292, "rho": 0.0003, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SOEZ261120P00023000", "bid": 8.0, "bid_size": 329.0, "ask": 9.3, "ask_size": 33.0, "iv": 1.6788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0344, "vega": 0.0034, "theta": -0.0285, "rho": -0.0037, "theo": 8.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "SOEZ261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 329.0, "iv": 2.2018, "open_interest": 1.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.03, "vega": 0.0032, "theta": -0.0286, "rho": 0.0003, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-28T14:09:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SOEZ261120P00024000", "bid": 9.1, "bid_size": 329.0, "ask": 10.3, "ask_size": 33.0, "iv": 1.9566, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0305, "vega": 0.0031, "theta": -0.0278, "rho": -0.0038, "theo": 9.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SOEZ261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 329.0, "iv": 2.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0269, "vega": 0.003, "theta": -0.028, "rho": 0.0003, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SOEZ261120P00025000", "bid": 9.9, "bid_size": 329.0, "ask": 11.3, "ask_size": 33.0, "iv": 1.6699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0274, "vega": 0.0029, "theta": -0.0272, "rho": -0.0038, "theo": 10.6657, "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": 10.0999999046326}, {"option": "SOEZ261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 329.0, "iv": 2.4394, "open_interest": 0.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0243, "vega": 0.0028, "theta": -0.0274, "rho": 0.0002, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SOEZ261120P00026000", "bid": 11.0, "bid_size": 329.0, "ask": 12.3, "ask_size": 33.0, "iv": 2.0121, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0248, "vega": 0.0027, "theta": -0.0266, "rho": -0.0037, "theo": 11.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "SOEZ261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 329.0, "iv": 2.5487, "open_interest": 0.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.0222, "vega": 0.0027, "theta": -0.0269, "rho": 0.0002, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SOEZ261120P00027000", "bid": 12.0, "bid_size": 332.0, "ask": 13.3, "ask_size": 33.0, "iv": 2.1123, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0226, "vega": 0.0026, "theta": -0.026, "rho": -0.0039, "theo": 12.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "SOEZ261218C00005000", "bid": 8.7, "bid_size": 201.0, "ask": 9.9, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0067, "vega": 0.0027, "theta": -0.0067, "rho": 0.0028, "theo": 9.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "SOEZ261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 248.0, "iv": 2.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0064, "vega": 0.0028, "theta": -0.0073, "rho": -0.0005, "theo": 0.1171, "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": 0.25}, {"option": "SOEZ261218C00006000", "bid": 7.7, "bid_size": 201.0, "ask": 8.9, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0096, "vega": 0.0035, "theta": -0.0076, "rho": 0.0035, "theo": 8.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SOEZ261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 248.0, "iv": 2.0958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0092, "vega": 0.0036, "theta": -0.0082, "rho": -0.0007, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SOEZ261218C00007000", "bid": 6.8, "bid_size": 332.0, "ask": 7.9, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0136, "vega": 0.0044, "theta": -0.0085, "rho": 0.0041, "theo": 7.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SOEZ261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 248.0, "iv": 1.7771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0132, "vega": 0.0045, "theta": -0.009, "rho": -0.0008, "theo": 0.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SOEZ261218C00008000", "bid": 5.9, "bid_size": 329.0, "ask": 7.1, "ask_size": 159.0, "iv": 1.1338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0191, "vega": 0.0055, "theta": -0.0094, "rho": 0.005, "theo": 6.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SOEZ261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 248.0, "iv": 1.502, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0186, "vega": 0.0055, "theta": -0.0098, "rho": -0.0011, "theo": 0.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SOEZ261218C00009000", "bid": 4.8, "bid_size": 329.0, "ask": 6.1, "ask_size": 154.0, "iv": 0.7749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0268, "vega": 0.0068, "theta": -0.0103, "rho": 0.0057, "theo": 5.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-05-08T09:31:02", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SOEZ261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 248.0, "iv": 1.2585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0263, "vega": 0.0068, "theta": -0.0107, "rho": -0.0014, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SOEZ261218C00010000", "bid": 3.8, "bid_size": 329.0, "ask": 5.0, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0377, "vega": 0.0084, "theta": -0.0112, "rho": 0.0063, "theo": 4.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-05-14T09:31:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SOEZ261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 166.0, "iv": 1.0674, "open_interest": 0.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0372, "vega": 0.0084, "theta": -0.0115, "rho": -0.0018, "theo": 0.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SOEZ261218C00011000", "bid": 2.9, "bid_size": 329.0, "ask": 4.1, "ask_size": 149.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0535, "vega": 0.0104, "theta": -0.0121, "rho": 0.007, "theo": 3.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SOEZ261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 165.0, "iv": 0.8842, "open_interest": 0.0, "volume": 0.0, "delta": -0.1411, "gamma": 0.0529, "vega": 0.0104, "theta": -0.0123, "rho": -0.0024, "theo": 0.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SOEZ261218C00012000", "bid": 2.15, "bid_size": 332.0, "ask": 3.2, "ask_size": 83.0, "iv": 0.6217, "open_interest": 1.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0763, "vega": 0.0128, "theta": -0.0129, "rho": 0.0074, "theo": 2.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-03T10:00:00", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "SOEZ261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 165.0, "iv": 0.7451, "open_interest": 1.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0758, "vega": 0.0128, "theta": -0.013, "rho": -0.0033, "theo": 0.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-06-24T09:31:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOEZ261218C00013000", "bid": 1.4, "bid_size": 297.0, "ask": 2.35, "ask_size": 83.0, "iv": 0.5739, "open_interest": 0.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.1076, "vega": 0.0156, "theta": -0.0135, "rho": 0.0076, "theo": 2.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SOEZ261218P00013000", "bid": 0.05, "bid_size": 160.0, "ask": 1.0, "ask_size": 165.0, "iv": 0.6226, "open_interest": 0.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.1072, "vega": 0.0156, "theta": -0.0136, "rho": -0.0045, "theo": 0.5925, "change": 0.0, "open": 0.0, "high": 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": "SOEZ261218C00014000", "bid": 0.75, "bid_size": 26.0, "ask": 1.7, "ask_size": 83.0, "iv": 0.5475, "open_interest": 1.0, "volume": 0.0, "delta": 0.5982, "gamma": 0.1403, "vega": 0.0179, "theta": -0.0138, "rho": 0.007, "theo": 1.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-23T10:19:50", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SOEZ261218P00014000", "bid": 0.45, "bid_size": 38.0, "ask": 1.3, "ask_size": 154.0, "iv": 0.5905, "open_interest": 2.0, "volume": 0.0, "delta": -0.3981, "gamma": 0.14, "vega": 0.0179, "theta": -0.0139, "rho": -0.0064, "theo": 0.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-23T10:19:50", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "SOEZ261218C00015000", "bid": 0.45, "bid_size": 38.0, "ask": 1.3, "ask_size": 165.0, "iv": 0.6035, "open_interest": 5.0, "volume": 0.0, "delta": 0.451, "gamma": 0.1494, "vega": 0.0184, "theta": -0.0137, "rho": 0.0056, "theo": 0.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-17T15:15:47", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "SOEZ261218P00015000", "bid": 1.05, "bid_size": 30.0, "ask": 1.95, "ask_size": 92.0, "iv": 0.5929, "open_interest": 5.0, "volume": 0.0, "delta": -0.5454, "gamma": 0.1495, "vega": 0.0184, "theta": -0.0136, "rho": -0.0085, "theo": 1.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-02T09:31:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SOEZ261218C00016000", "bid": 0.05, "bid_size": 165.0, "ask": 0.95, "ask_size": 165.0, "iv": 0.5711, "open_interest": 5.0, "volume": 0.0, "delta": 0.3299, "gamma": 0.1296, "vega": 0.0168, "theta": -0.0132, "rho": 0.0042, "theo": 0.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-27T10:06:50", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SOEZ261218P00016000", "bid": 1.45, "bid_size": 332.0, "ask": 2.65, "ask_size": 167.0, "iv": 0.5614, "open_interest": 0.0, "volume": 0.0, "delta": -0.6667, "gamma": 0.1301, "vega": 0.0168, "theta": -0.0131, "rho": -0.0104, "theo": 2.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SOEZ261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 160.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": 0.2502, "gamma": 0.1043, "vega": 0.0148, "theta": -0.0126, "rho": 0.0032, "theo": 0.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SOEZ261218P00017000", "bid": 2.45, "bid_size": 329.0, "ask": 3.4, "ask_size": 33.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.105, "vega": 0.0148, "theta": -0.0124, "rho": -0.0113, "theo": 2.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "SOEZ261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 160.0, "iv": 0.7287, "open_interest": 2.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0838, "vega": 0.013, "theta": -0.012, "rho": 0.0026, "theo": 0.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:49:30", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "SOEZ261218P00018000", "bid": 3.3, "bid_size": 329.0, "ask": 4.4, "ask_size": 33.0, "iv": 0.6819, "open_interest": 0.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.0846, "vega": 0.0129, "theta": -0.0117, "rho": -0.012, "theo": 3.8842, "change": 0.0, "open": 0.0, "high": 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": "SOEZ261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 165.0, "iv": 0.8123, "open_interest": 1.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.0684, "vega": 0.0114, "theta": -0.0114, "rho": 0.0021, "theo": 0.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-05-22T09:31:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SOEZ261218P00019000", "bid": 4.2, "bid_size": 329.0, "ask": 5.4, "ask_size": 33.0, "iv": 0.7409, "open_interest": 0.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0694, "vega": 0.0114, "theta": -0.0111, "rho": -0.0123, "theo": 4.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SOEZ261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 165.0, "iv": 0.8836, "open_interest": 0.0, "volume": 0.0, "delta": 0.138, "gamma": 0.057, "vega": 0.0102, "theta": -0.0109, "rho": 0.0018, "theo": 0.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SOEZ261218P00020000", "bid": 5.2, "bid_size": 329.0, "ask": 6.2, "ask_size": 33.0, "iv": 0.7238, "open_interest": 0.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.058, "vega": 0.0102, "theta": -0.0106, "rho": -0.0128, "theo": 5.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "SOEZ261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 165.0, "iv": 0.9682, "open_interest": 0.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0484, "vega": 0.0092, "theta": -0.0105, "rho": 0.0016, "theo": 0.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SOEZ261218P00021000", "bid": 6.0, "bid_size": 329.0, "ask": 7.3, "ask_size": 31.0, "iv": 0.7303, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0494, "vega": 0.0091, "theta": -0.01, "rho": -0.013, "theo": 6.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SOEZ261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 247.0, "iv": 1.0218, "open_interest": 0.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0417, "vega": 0.0084, "theta": -0.0101, "rho": 0.0013, "theo": 0.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SOEZ261218P00022000", "bid": 7.0, "bid_size": 329.0, "ask": 8.3, "ask_size": 31.0, "iv": 0.8012, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0428, "vega": 0.0083, "theta": -0.0096, "rho": -0.0131, "theo": 7.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SOEZ261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 247.0, "iv": 1.0939, "open_interest": 1.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0365, "vega": 0.0077, "theta": -0.0097, "rho": 0.0012, "theo": 0.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-09-23T09:37:14", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SOEZ261218P00023000", "bid": 8.1, "bid_size": 329.0, "ask": 9.3, "ask_size": 33.0, "iv": 0.9472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0376, "vega": 0.0076, "theta": -0.0091, "rho": -0.0132, "theo": 8.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "SOEZ261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 247.0, "iv": 1.1614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0323, "vega": 0.0071, "theta": -0.0093, "rho": 0.0011, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SOEZ261218P00024000", "bid": 9.1, "bid_size": 329.0, "ask": 10.3, "ask_size": 33.0, "iv": 1.013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0334, "vega": 0.007, "theta": -0.0087, "rho": -0.0133, "theo": 9.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SOEZ261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 296.0, "iv": 1.2249, "open_interest": 30.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0288, "vega": 0.0066, "theta": -0.009, "rho": 0.001, "theo": 0.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-31T10:47:01", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SOEZ261218P00025000", "bid": 10.0, "bid_size": 329.0, "ask": 11.3, "ask_size": 33.0, "iv": 0.9907, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.03, "vega": 0.0064, "theta": -0.0083, "rho": -0.0132, "theo": 10.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SOEZ270319C00003000", "bid": 10.2, "bid_size": 100.0, "ask": 12.7, "ask_size": 10.0, "iv": 1.3703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.004, "vega": 0.0058, "theta": -0.004, "rho": 0.0053, "theo": 11.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "SOEZ270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 26.0, "iv": 2.5766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0037, "vega": 0.006, "theta": -0.005, "rho": -0.0028, "theo": 0.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SOEZ270319C00004000", "bid": 9.3, "bid_size": 100.0, "ask": 11.7, "ask_size": 11.0, "iv": 1.2856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.006, "vega": 0.0077, "theta": -0.0047, "rho": 0.0073, "theo": 10.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SOEZ270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 26.0, "iv": 2.1325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0056, "vega": 0.0078, "theta": -0.0056, "rho": -0.0036, "theo": 0.4605, "change": 0.0, "open": 0.0, "high": 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": "SOEZ270319C00005000", "bid": 8.3, "bid_size": 100.0, "ask": 10.6, "ask_size": 5.0, "iv": 0.9077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0084, "vega": 0.0097, "theta": -0.0053, "rho": 0.0094, "theo": 9.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SOEZ270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 26.0, "iv": 1.7877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.008, "vega": 0.0098, "theta": -0.0062, "rho": -0.0044, "theo": 0.5272, "change": 0.0, "open": 0.0, "high": 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": "SOEZ270319C00006000", "bid": 7.4, "bid_size": 165.0, "ask": 9.8, "ask_size": 16.0, "iv": 1.0443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0114, "vega": 0.0118, "theta": -0.0058, "rho": 0.0115, "theo": 8.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "SOEZ270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 26.0, "iv": 1.5392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.011, "vega": 0.0118, "theta": -0.0066, "rho": -0.0054, "theo": 0.5942, "change": 0.0, "open": 0.0, "high": 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": "SOEZ270319C00007000", "bid": 6.4, "bid_size": 165.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.8098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.015, "vega": 0.0139, "theta": -0.0062, "rho": 0.0136, "theo": 8.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "SOEZ270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 26.0, "iv": 1.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0147, "vega": 0.014, "theta": -0.0069, "rho": -0.0064, "theo": 0.6642, "change": 0.0, "open": 0.0, "high": 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": "SOEZ270319C00008000", "bid": 5.5, "bid_size": 165.0, "ask": 7.9, "ask_size": 17.0, "iv": 0.8221, "open_interest": 0.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0196, "vega": 0.0163, "theta": -0.0066, "rho": 0.0157, "theo": 7.1659, "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": 7.34999990463257}, {"option": "SOEZ270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 18.0, "iv": 1.1556, "open_interest": 0.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0192, "vega": 0.0163, "theta": -0.0072, "rho": -0.0076, "theo": 0.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SOEZ270319C00009000", "bid": 4.6, "bid_size": 165.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.7189, "open_interest": 0.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0252, "vega": 0.0188, "theta": -0.0068, "rho": 0.0176, "theo": 6.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SOEZ270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 17.0, "iv": 1.0116, "open_interest": 0.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.0249, "vega": 0.0188, "theta": -0.0074, "rho": -0.0091, "theo": 0.8257, "change": 0.0, "open": 0.0, "high": 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": "SOEZ270319C00010000", "bid": 3.8, "bid_size": 165.0, "ask": 6.2, "ask_size": 17.0, "iv": 0.7306, "open_interest": 0.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0322, "vega": 0.0216, "theta": -0.0071, "rho": 0.0195, "theo": 5.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "SOEZ270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 17.0, "iv": 0.8787, "open_interest": 0.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0319, "vega": 0.0215, "theta": -0.0076, "rho": -0.0108, "theo": 0.9264, "change": 0.0, "open": 0.0, "high": 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": "SOEZ270319C00011000", "bid": 3.0, "bid_size": 165.0, "ask": 5.4, "ask_size": 17.0, "iv": 0.6843, "open_interest": 0.0, "volume": 0.0, "delta": 0.786, "gamma": 0.0408, "vega": 0.0244, "theta": -0.0072, "rho": 0.021, "theo": 4.5126, "change": 0.0, "open": 0.0, "high": 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": "SOEZ270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 17.0, "iv": 0.7846, "open_interest": 0.0, "volume": 0.0, "delta": -0.2064, "gamma": 0.0406, "vega": 0.0244, "theta": -0.0076, "rho": -0.0128, "theo": 1.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SOEZ270319C00012000", "bid": 2.3, "bid_size": 165.0, "ask": 4.7, "ask_size": 17.0, "iv": 0.6602, "open_interest": 2.0, "volume": 0.0, "delta": 0.7378, "gamma": 0.051, "vega": 0.0274, "theta": -0.0074, "rho": 0.0221, "theo": 3.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T15:48:06", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "SOEZ270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.6878, "open_interest": 1.0, "volume": 0.0, "delta": -0.2545, "gamma": 0.0511, "vega": 0.0274, "theta": -0.0077, "rho": -0.0153, "theo": 1.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-01T09:31:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SOEZ270319C00013000", "bid": 1.65, "bid_size": 17.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.6403, "open_interest": 0.0, "volume": 0.0, "delta": 0.6777, "gamma": 0.0624, "vega": 0.0303, "theta": -0.0074, "rho": 0.0224, "theo": 2.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "SOEZ270319P00013000", "bid": 0.05, "bid_size": 13.0, "ask": 2.5, "ask_size": 18.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": -0.3147, "gamma": 0.0627, "vega": 0.0303, "theta": -0.0076, "rho": -0.0184, "theo": 1.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SOEZ270319C00014000", "bid": 1.15, "bid_size": 17.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.6381, "open_interest": 0.0, "volume": 0.0, "delta": 0.6056, "gamma": 0.0726, "vega": 0.0326, "theta": -0.0074, "rho": 0.0217, "theo": 2.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SOEZ270319P00014000", "bid": 0.55, "bid_size": 17.0, "ask": 2.95, "ask_size": 18.0, "iv": 0.5999, "open_interest": 0.0, "volume": 0.0, "delta": -0.3874, "gamma": 0.0734, "vega": 0.0326, "theta": -0.0076, "rho": -0.022, "theo": 1.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "SOEZ270319C00015000", "bid": 0.7, "bid_size": 18.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.6217, "open_interest": 0.0, "volume": 0.0, "delta": 0.5278, "gamma": 0.0782, "vega": 0.0338, "theta": -0.0075, "rho": 0.02, "theo": 1.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SOEZ270319P00015000", "bid": 1.1, "bid_size": 17.0, "ask": 3.6, "ask_size": 18.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": -0.4662, "gamma": 0.0795, "vega": 0.0338, "theta": -0.0076, "rho": -0.0259, "theo": 2.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "SOEZ270319C00016000", "bid": 0.35, "bid_size": 18.0, "ask": 2.7, "ask_size": 17.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": 0.4559, "gamma": 0.0776, "vega": 0.0337, "theta": -0.0075, "rho": 0.0177, "theo": 1.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "SOEZ270319P00016000", "bid": 1.7, "bid_size": 17.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.6148, "open_interest": 0.0, "volume": 0.0, "delta": -0.5395, "gamma": 0.0794, "vega": 0.0337, "theta": -0.0075, "rho": -0.0296, "theo": 2.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "SOEZ270319C00017000", "bid": 0.05, "bid_size": 17.0, "ask": 2.45, "ask_size": 17.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": 0.3972, "gamma": 0.073, "vega": 0.0328, "theta": -0.0076, "rho": 0.0156, "theo": 1.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "SOEZ270319P00017000", "bid": 2.45, "bid_size": 165.0, "ask": 4.8, "ask_size": 18.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": -0.5997, "gamma": 0.075, "vega": 0.0327, "theta": -0.0075, "rho": -0.0325, "theo": 3.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "SOEZ270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.6497, "open_interest": 4.0, "volume": 0.0, "delta": 0.3517, "gamma": 0.067, "vega": 0.0316, "theta": -0.0077, "rho": 0.0138, "theo": 1.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-07-31T09:31:01", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SOEZ270319P00018000", "bid": 3.2, "bid_size": 165.0, "ask": 5.7, "ask_size": 17.0, "iv": 0.615, "open_interest": 0.0, "volume": 0.0, "delta": -0.6466, "gamma": 0.0693, "vega": 0.0314, "theta": -0.0075, "rho": -0.0351, "theo": 4.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "SOEZ270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 17.0, "iv": 0.6838, "open_interest": 2.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0612, "vega": 0.0304, "theta": -0.0078, "rho": 0.0124, "theo": 0.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-04T09:31:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SOEZ270319P00019000", "bid": 4.0, "bid_size": 167.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": -0.6831, "gamma": 0.0636, "vega": 0.03, "theta": -0.0075, "rho": -0.037, "theo": 5.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SOEZ270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 17.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.2886, "gamma": 0.0559, "vega": 0.0291, "theta": -0.0078, "rho": 0.0113, "theo": 0.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SOEZ270319P00020000", "bid": 4.8, "bid_size": 165.0, "ask": 7.2, "ask_size": 18.0, "iv": 0.582, "open_interest": 2.0, "volume": 0.0, "delta": -0.712, "gamma": 0.0585, "vega": 0.0287, "theta": -0.0075, "rho": -0.0388, "theo": 6.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-29T10:13:11", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SOEZ270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 17.0, "iv": 0.7544, "open_interest": 1.0, "volume": 0.0, "delta": 0.2663, "gamma": 0.0514, "vega": 0.028, "theta": -0.0079, "rho": 0.0104, "theo": 0.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T12:28:51", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SOEZ270319P00021000", "bid": 5.7, "bid_size": 165.0, "ask": 8.1, "ask_size": 18.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": -0.7353, "gamma": 0.054, "vega": 0.0274, "theta": -0.0075, "rho": -0.0401, "theo": 7.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SOEZ270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 16.0, "iv": 0.8037, "open_interest": 0.0, "volume": 0.0, "delta": 0.248, "gamma": 0.0475, "vega": 0.027, "theta": -0.0079, "rho": 0.0096, "theo": 0.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SOEZ270319P00022000", "bid": 6.6, "bid_size": 165.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.5903, "open_interest": 0.0, "volume": 0.0, "delta": -0.7547, "gamma": 0.0502, "vega": 0.0263, "theta": -0.0075, "rho": -0.0415, "theo": 8.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SOEZ270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 16.0, "iv": 0.831, "open_interest": 2.0, "volume": 0.0, "delta": 0.2327, "gamma": 0.0441, "vega": 0.0261, "theta": -0.008, "rho": 0.009, "theo": 0.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T09:31:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SOEZ270319P00023000", "bid": 7.5, "bid_size": 167.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": -0.7709, "gamma": 0.0469, "vega": 0.0253, "theta": -0.0074, "rho": -0.0425, "theo": 9.1613, "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": 8.2000002861023}, {"option": "SOEZ270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8638, "open_interest": 0.0, "volume": 0.0, "delta": 0.2197, "gamma": 0.0412, "vega": 0.0252, "theta": -0.008, "rho": 0.0084, "theo": 0.7072, "change": 0.0, "open": 0.0, "high": 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": "SOEZ270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.044, "vega": 0.0243, "theta": -0.0074, "rho": -0.0432, "theo": 10.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SOEZ270617C00009000", "bid": 4.4, "bid_size": 165.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.6739, "open_interest": 0.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.022, "vega": 0.0258, "theta": -0.0044, "rho": 0.0312, "theo": 6.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SOEZ270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 17.0, "iv": 0.9502, "open_interest": 0.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.0222, "vega": 0.0259, "theta": -0.0054, "rho": -0.0175, "theo": 1.1626, "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": 1.17499995231628}, {"option": "SOEZ270617C00010000", "bid": 3.7, "bid_size": 165.0, "ask": 7.3, "ask_size": 18.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": 0.815, "gamma": 0.0274, "vega": 0.0291, "theta": -0.0046, "rho": 0.0343, "theo": 5.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SOEZ270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 17.0, "iv": 0.8481, "open_interest": 0.0, "volume": 0.0, "delta": -0.1793, "gamma": 0.0277, "vega": 0.0292, "theta": -0.0055, "rho": -0.0203, "theo": 1.2983, "change": 0.0, "open": 0.0, "high": 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": "SOEZ270617C00011000", "bid": 2.9, "bid_size": 165.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0336, "vega": 0.0325, "theta": -0.0048, "rho": 0.0366, "theo": 5.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "SOEZ270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 17.0, "iv": 0.7665, "open_interest": 0.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.0342, "vega": 0.0327, "theta": -0.0056, "rho": -0.0236, "theo": 1.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SOEZ270617C00012000", "bid": 2.35, "bid_size": 165.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.6384, "open_interest": 0.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.0406, "vega": 0.0359, "theta": -0.005, "rho": 0.0379, "theo": 4.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "SOEZ270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 17.0, "iv": 0.6989, "open_interest": 0.0, "volume": 0.0, "delta": -0.2591, "gamma": 0.0415, "vega": 0.0361, "theta": -0.0056, "rho": -0.0274, "theo": 1.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SOEZ270617C00013000", "bid": 1.8, "bid_size": 18.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.6368, "open_interest": 0.0, "volume": 0.0, "delta": 0.6869, "gamma": 0.0479, "vega": 0.039, "theta": -0.0052, "rho": 0.038, "theo": 3.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "SOEZ270617P00013000", "bid": 0.05, "bid_size": 13.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.6341, "open_interest": 0.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.0493, "vega": 0.0392, "theta": -0.0056, "rho": -0.0317, "theo": 1.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SOEZ270617C00014000", "bid": 1.3, "bid_size": 16.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.6269, "open_interest": 0.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.0546, "vega": 0.0417, "theta": -0.0053, "rho": 0.0369, "theo": 2.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "SOEZ270617P00014000", "bid": 0.6, "bid_size": 17.0, "ask": 4.2, "ask_size": 17.0, "iv": 0.6353, "open_interest": 0.0, "volume": 0.0, "delta": -0.3684, "gamma": 0.0565, "vega": 0.0419, "theta": -0.0056, "rho": -0.0364, "theo": 2.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "SOEZ270617C00015000", "bid": 0.9, "bid_size": 18.0, "ask": 4.4, "ask_size": 13.0, "iv": 0.6281, "open_interest": 0.0, "volume": 0.0, "delta": 0.5708, "gamma": 0.0593, "vega": 0.0434, "theta": -0.0054, "rho": 0.0348, "theo": 2.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "SOEZ270617P00015000", "bid": 1.15, "bid_size": 17.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.6347, "open_interest": 0.0, "volume": 0.0, "delta": -0.4306, "gamma": 0.0618, "vega": 0.0435, "theta": -0.0056, "rho": -0.0414, "theo": 2.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "SOEZ270617C00016000", "bid": 0.55, "bid_size": 18.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.6234, "open_interest": 0.0, "volume": 0.0, "delta": 0.513, "gamma": 0.0612, "vega": 0.0442, "theta": -0.0055, "rho": 0.0321, "theo": 2.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "SOEZ270617P00016000", "bid": 1.8, "bid_size": 17.0, "ask": 5.4, "ask_size": 17.0, "iv": 0.6336, "open_interest": 0.0, "volume": 0.0, "delta": -0.4912, "gamma": 0.0642, "vega": 0.0441, "theta": -0.0055, "rho": -0.0461, "theo": 3.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SOEZ270617C00017000", "bid": 0.25, "bid_size": 17.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.6252, "open_interest": 0.0, "volume": 0.0, "delta": 0.4616, "gamma": 0.0604, "vega": 0.0441, "theta": -0.0056, "rho": 0.0294, "theo": 1.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499991059303}, {"option": "SOEZ270617P00017000", "bid": 2.5, "bid_size": 165.0, "ask": 6.1, "ask_size": 17.0, "iv": 0.6388, "open_interest": 0.0, "volume": 0.0, "delta": -0.5453, "gamma": 0.064, "vega": 0.0437, "theta": -0.0055, "rho": -0.0503, "theo": 4.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SOEZ270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": 0.4184, "gamma": 0.058, "vega": 0.0434, "theta": -0.0056, "rho": 0.0268, "theo": 1.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500005066395}, {"option": "SOEZ270617P00018000", "bid": 3.2, "bid_size": 165.0, "ask": 6.8, "ask_size": 17.0, "iv": 0.6344, "open_interest": 0.0, "volume": 0.0, "delta": -0.5912, "gamma": 0.062, "vega": 0.0427, "theta": -0.0055, "rho": -0.0536, "theo": 4.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "SOEZ270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.6544, "open_interest": 0.0, "volume": 0.0, "delta": 0.3828, "gamma": 0.055, "vega": 0.0424, "theta": -0.0057, "rho": 0.0246, "theo": 1.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SOEZ270617P00019000", "bid": 4.0, "bid_size": 165.0, "ask": 7.4, "ask_size": 18.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": -0.6291, "gamma": 0.0593, "vega": 0.0414, "theta": -0.0054, "rho": -0.0566, "theo": 5.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SOEZ270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 17.0, "iv": 0.6794, "open_interest": 0.0, "volume": 0.0, "delta": 0.3536, "gamma": 0.0518, "vega": 0.0413, "theta": -0.0058, "rho": 0.0227, "theo": 1.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SOEZ270617P00020000", "bid": 4.7, "bid_size": 165.0, "ask": 8.2, "ask_size": 18.0, "iv": 0.6097, "open_interest": 0.0, "volume": 0.0, "delta": -0.6604, "gamma": 0.0564, "vega": 0.04, "theta": -0.0054, "rho": -0.0587, "theo": 6.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SOEZ270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 17.0, "iv": 0.7054, "open_interest": 0.0, "volume": 0.0, "delta": 0.3294, "gamma": 0.0488, "vega": 0.0402, "theta": -0.0058, "rho": 0.0211, "theo": 1.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SOEZ270617P00021000", "bid": 5.5, "bid_size": 165.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.6027, "open_interest": 0.0, "volume": 0.0, "delta": -0.6866, "gamma": 0.0535, "vega": 0.0387, "theta": -0.0053, "rho": -0.061, "theo": 7.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SOEZ270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 17.0, "iv": 0.7273, "open_interest": 0.0, "volume": 0.0, "delta": 0.3092, "gamma": 0.0459, "vega": 0.0392, "theta": -0.0059, "rho": 0.0197, "theo": 1.1553, "change": 0.0, "open": 0.0, "high": 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": "SOEZ270617P00022000", "bid": 6.5, "bid_size": 282.0, "ask": 10.0, "ask_size": 33.0, "iv": 0.6447, "open_interest": 1.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.0508, "vega": 0.0373, "theta": -0.0052, "rho": -0.0625, "theo": 8.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T09:31:01", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "SOEZ270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.752, "open_interest": 0.0, "volume": 0.0, "delta": 0.292, "gamma": 0.0434, "vega": 0.0382, "theta": -0.0059, "rho": 0.0186, "theo": 1.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SOEZ270617P00023000", "bid": 7.3, "bid_size": 167.0, "ask": 10.7, "ask_size": 18.0, "iv": 0.6085, "open_interest": 0.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.0484, "vega": 0.036, "theta": -0.0052, "rho": -0.0637, "theo": 9.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "SOEZ270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 17.0, "iv": 0.7737, "open_interest": 0.0, "volume": 0.0, "delta": 0.2772, "gamma": 0.0411, "vega": 0.0373, "theta": -0.0059, "rho": 0.0176, "theo": 1.0493, "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": 1.32500004768372}, {"option": "SOEZ270617P00024000", "bid": 8.0, "bid_size": 165.0, "ask": 11.7, "ask_size": 17.0, "iv": 0.5913, "open_interest": 0.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.0462, "vega": 0.0348, "theta": -0.0051, "rho": -0.0652, "theo": 10.2501, "change": 0.0, "open": 0.0, "high": 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": "SOEZ270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 17.0, "iv": 0.7929, "open_interest": 0.0, "volume": 0.0, "delta": 0.2643, "gamma": 0.039, "vega": 0.0364, "theta": -0.006, "rho": 0.0167, "theo": 1.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SOEZ270617P00025000", "bid": 9.0, "bid_size": 1.0, "ask": 12.6, "ask_size": 17.0, "iv": 0.6037, "open_interest": 2.0, "volume": 0.0, "delta": -0.7584, "gamma": 0.0442, "vega": 0.0337, "theta": -0.005, "rho": -0.0661, "theo": 11.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-29T10:13:11", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SOEZ270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.8231, "open_interest": 0.0, "volume": 0.0, "delta": 0.2531, "gamma": 0.0372, "vega": 0.0356, "theta": -0.006, "rho": 0.0159, "theo": 0.9721, "change": 0.0, "open": 0.0, "high": 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": "SOEZ270617P00026000", "bid": 9.7, "bid_size": 1.0, "ask": 13.5, "ask_size": 18.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0424, "vega": 0.0326, "theta": -0.0049, "rho": -0.067, "theo": 12.1579, "change": 0.0, "open": 0.0, "high": 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": "SOEZ270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 16.0, "iv": 0.8449, "open_interest": 0.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0355, "vega": 0.0348, "theta": -0.006, "rho": 0.0153, "theo": 0.9405, "change": 0.0, "open": 0.0, "high": 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": "SOEZ270617P00027000", "bid": 10.7, "bid_size": 1.0, "ask": 14.5, "ask_size": 14.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0408, "vega": 0.0314, "theta": -0.0048, "rho": -0.0667, "theo": 13.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SOEZ270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 16.0, "iv": 0.865, "open_interest": 0.0, "volume": 0.0, "delta": 0.2341, "gamma": 0.034, "vega": 0.0341, "theta": -0.006, "rho": 0.0146, "theo": 0.9124, "change": 0.0, "open": 0.0, "high": 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": "SOEZ270617P00028000", "bid": 11.7, "bid_size": 1.0, "ask": 15.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7931, "gamma": 0.0394, "vega": 0.0306, "theta": -0.0047, "rho": -0.0685, "theo": 14.0849, "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": 12.9499998092651}, {"option": "SOEZ270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 16.0, "iv": 0.8836, "open_interest": 0.0, "volume": 0.0, "delta": 0.2261, "gamma": 0.0326, "vega": 0.0334, "theta": -0.006, "rho": 0.0141, "theo": 0.8872, "change": 0.0, "open": 0.0, "high": 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": "SOEZ270617P00029000", "bid": 12.7, "bid_size": 1.0, "ask": 16.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0382, "vega": 0.0296, "theta": -0.0046, "rho": -0.0688, "theo": 15.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}], "symbol": "SOEZ", "security_type": "stock", "exchange_id": 3, "current_price": 14.4281, "price_change": -0.5519, "price_change_percent": -3.6842, "bid": 10.81, "ask": 14.62, "bid_size": 200, "ask_size": 1300, "open": 14.47, "high": 14.59, "low": 14.16, "close": 14.4281, "prev_day_close": 14.98, "volume": 19706, "iv30": 59.227, "iv30_change": 0.488, "iv30_change_percent": 0.8308, "seqno": 21103241098, "last_trade_time": "2026-11-10T15:55:28", "tick": "up"}, "symbol": "SOEZ"}