{"timestamp": "2026-11-03 15:54:09", "data": {"options": [{"option": "SOLS261120C00030000", "bid": 28.7, "bid_size": 39.0, "ask": 31.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0006, "rho": 0.0154, "theo": 30.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "SOLS261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 44.0, "iv": 2.0739, "open_interest": 13.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0006, "vega": 0.0012, "theta": -0.004, "rho": -0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-07-28T15:38:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOLS261120C00035000", "bid": 23.7, "bid_size": 55.0, "ask": 26.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0014, "vega": 0.0026, "theta": -0.0045, "rho": 0.0179, "theo": 25.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.24, "last_trade_time": "2026-07-13T09:33:28", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "SOLS261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 48.0, "iv": 1.6791, "open_interest": 36.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0014, "vega": 0.0026, "theta": -0.0074, "rho": -0.0002, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T11:28:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOLS261120C00040000", "bid": 18.8, "bid_size": 106.0, "ask": 21.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 89.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0033, "vega": 0.0054, "theta": -0.0115, "rho": 0.0202, "theo": 20.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-10-15T11:59:23", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "SOLS261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 65.0, "iv": 1.3336, "open_interest": 79.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0033, "vega": 0.0054, "theta": -0.0138, "rho": -0.0005, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T10:11:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOLS261120C00045000", "bid": 13.9, "bid_size": 116.0, "ask": 16.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0079, "vega": 0.0114, "theta": -0.0245, "rho": 0.022, "theo": 15.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-02T13:50:56", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SOLS261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 406.0, "iv": 1.0083, "open_interest": 15796.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0079, "vega": 0.0114, "theta": -0.0263, "rho": -0.0012, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T12:40:16", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SOLS261120C00050000", "bid": 9.5, "bid_size": 399.0, "ask": 12.0, "ask_size": 194.0, "iv": 0.5013, "open_interest": 1678.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0179, "vega": 0.023, "theta": -0.047, "rho": 0.0226, "theo": 11.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-10-29T14:28:52", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "SOLS261120P00050000", "bid": 0.35, "bid_size": 62.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.6991, "open_interest": 3020.0, "volume": 4.0, "delta": -0.0993, "gamma": 0.018, "vega": 0.0231, "theta": -0.0483, "rho": -0.003, "theo": 0.4791, "change": -0.125, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T10:18:33", "percent_change": -21.7391, "prev_day_close": 0.575000002980232}, {"option": "SOLS261120C00055000", "bid": 6.7, "bid_size": 96.0, "ask": 7.4, "ask_size": 72.0, "iv": 0.7023, "open_interest": 432.0, "volume": 0.0, "delta": 0.771, "gamma": 0.034, "vega": 0.0399, "theta": -0.0773, "rho": 0.0207, "theo": 6.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-29T09:37:56", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SOLS261120P00055000", "bid": 1.25, "bid_size": 9.0, "ask": 1.5, "ask_size": 17.0, "iv": 0.7008, "open_interest": 2615.0, "volume": 1.0, "delta": -0.2291, "gamma": 0.0342, "vega": 0.04, "theta": -0.0782, "rho": -0.0068, "theo": 1.2577, "change": -0.42, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-03T10:00:50", "percent_change": -23.3333, "prev_day_close": 1.79999995231628}, {"option": "SOLS261120C00060000", "bid": 3.7, "bid_size": 56.0, "ask": 4.1, "ask_size": 46.0, "iv": 0.68, "open_interest": 17183.0, "volume": 11.0, "delta": 0.56, "gamma": 0.0464, "vega": 0.0519, "theta": -0.0977, "rho": 0.0157, "theo": 3.7022, "change": 0.8, "open": 3.65, "high": 4.0, "low": 3.65, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T10:31:12", "percent_change": 25.0, "prev_day_close": 3.20000004768372}, {"option": "SOLS261120P00060000", "bid": 2.55, "bid_size": 207.0, "ask": 4.1, "ask_size": 257.0, "iv": 0.6992, "open_interest": 1303.0, "volume": 0.0, "delta": -0.4409, "gamma": 0.0466, "vega": 0.0519, "theta": -0.0982, "rho": -0.0127, "theo": 3.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.24, "last_trade_time": "2026-11-02T14:50:01", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SOLS261120C00065000", "bid": 1.75, "bid_size": 11.0, "ask": 2.05, "ask_size": 13.0, "iv": 0.6733, "open_interest": 8480.0, "volume": 4.0, "delta": 0.3381, "gamma": 0.043, "vega": 0.0482, "theta": -0.0904, "rho": 0.0097, "theo": 1.7535, "change": 0.325, "open": 1.8, "high": 1.9, "low": 1.7, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-03T10:36:03", "percent_change": 20.6349, "prev_day_close": 1.57499998807907}, {"option": "SOLS261120P00065000", "bid": 5.6, "bid_size": 145.0, "ask": 8.2, "ask_size": 213.0, "iv": 0.8105, "open_interest": 652.0, "volume": 0.0, "delta": -0.664, "gamma": 0.0432, "vega": 0.048, "theta": -0.0906, "rho": -0.0177, "theo": 6.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.16, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SOLS261120C00070000", "bid": 0.7, "bid_size": 15.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.6724, "open_interest": 8432.0, "volume": 0.0, "delta": 0.1811, "gamma": 0.03, "vega": 0.0347, "theta": -0.0662, "rho": 0.0052, "theo": 0.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T12:56:07", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "SOLS261120P00070000", "bid": 9.3, "bid_size": 241.0, "ask": 12.1, "ask_size": 200.0, "iv": 0.8178, "open_interest": 366.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.0303, "vega": 0.0342, "theta": -0.0659, "rho": -0.0198, "theo": 10.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-10-26T14:23:32", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "SOLS261120C00075000", "bid": 0.3, "bid_size": 3.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.6862, "open_interest": 2408.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0181, "vega": 0.022, "theta": -0.0428, "rho": 0.0027, "theo": 0.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T09:38:59", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SOLS261120P00075000", "bid": 14.1, "bid_size": 160.0, "ask": 16.6, "ask_size": 216.0, "iv": 0.9298, "open_interest": 1077.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.0186, "vega": 0.021, "theta": -0.0422, "rho": -0.0182, "theo": 14.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.57, "last_trade_time": "2026-11-02T13:16:50", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "SOLS261120C00080000", "bid": 0.05, "bid_size": 103.0, "ask": 0.3, "ask_size": 319.0, "iv": 0.7261, "open_interest": 4774.0, "volume": 1.0, "delta": 0.0478, "gamma": 0.0104, "vega": 0.0131, "theta": -0.0261, "rho": 0.0014, "theo": 0.173, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:30:15", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "SOLS261120P00080000", "bid": 19.1, "bid_size": 25.0, "ask": 21.5, "ask_size": 39.0, "iv": 1.0899, "open_interest": 87.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.011, "vega": 0.0115, "theta": -0.0256, "rho": -0.0147, "theo": 19.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.59, "last_trade_time": "2026-11-02T13:24:54", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "SOLS261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 698.0, "iv": 0.8893, "open_interest": 3787.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0058, "vega": 0.0077, "theta": -0.0157, "rho": 0.0007, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T14:56:27", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SOLS261120P00085000", "bid": 23.5, "bid_size": 11.0, "ask": 26.5, "ask_size": 7.0, "iv": 1.1306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0066, "vega": 0.0058, "theta": -0.015, "rho": -0.0079, "theo": 24.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-08-28T09:45:33", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "SOLS261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 198.0, "iv": 1.165, "open_interest": 723.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0033, "vega": 0.0046, "theta": -0.0094, "rho": 0.0004, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:25:31", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SOLS261120P00090000", "bid": 28.5, "bid_size": 8.0, "ask": 31.4, "ask_size": 2.0, "iv": 1.2435, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0031, "vega": 0.0015, "theta": -0.0082, "rho": -0.0028, "theo": 29.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-06-17T12:12:03", "percent_change": 0.0, "prev_day_close": 31.1999988555908}, {"option": "SOLS261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 147.0, "iv": 1.2824, "open_interest": 141.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0019, "vega": 0.0027, "theta": -0.0057, "rho": 0.0002, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOLS261120P00095000", "bid": 33.5, "bid_size": 4.0, "ask": 36.2, "ask_size": 3.0, "iv": 1.3152, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0054, "rho": -0.0005, "theo": 34.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-06-17T12:12:03", "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "SOLS261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.9765, "open_interest": 450.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0011, "vega": 0.0017, "theta": -0.0035, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SOLS261120P00100000", "bid": 38.6, "bid_size": 6.0, "ask": 41.4, "ask_size": 1.0, "iv": 1.5076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 39.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.41, "last_trade_time": "2026-08-26T10:02:38", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "SOLS261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 139.0, "iv": 1.4922, "open_interest": 129.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0007, "vega": 0.001, "theta": -0.0022, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T10:05:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOLS261120P00105000", "bid": 43.4, "bid_size": 16.0, "ask": 46.5, "ask_size": 1.0, "iv": 1.5893, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 44.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-05-07T14:37:45", "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "SOLS261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 57.0, "iv": 1.6027, "open_interest": 87.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T12:11:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOLS261120P00110000", "bid": 48.4, "bid_size": 16.0, "ask": 51.0, "ask_size": 1.0, "iv": 1.5294, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 49.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0999984741211}, {"option": "SOLS261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.4483, "open_interest": 59.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T09:30:25", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SOLS261120P00115000", "bid": 53.4, "bid_size": 16.0, "ask": 56.4, "ask_size": 1.0, "iv": 1.7558, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 54.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "SOLS261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 152.0, "iv": 1.7602, "open_interest": 139.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T09:30:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOLS261120P00120000", "bid": 58.4, "bid_size": 16.0, "ask": 61.0, "ask_size": 1.0, "iv": 1.7048, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 59.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "SOLS261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 84.0, "iv": 1.8569, "open_interest": 81.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T14:17:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOLS261120P00125000", "bid": 63.5, "bid_size": 9.0, "ask": 66.4, "ask_size": 2.0, "iv": 1.9596, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 64.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.1499977111816}, {"option": "SOLS261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 1.9154, "open_interest": 14.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-06T12:16:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOLS261120P00130000", "bid": 68.6, "bid_size": 4.0, "ask": 71.4, "ask_size": 2.0, "iv": 2.0703, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 69.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.76, "last_trade_time": "2026-07-07T15:55:31", "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "SOLS261218C00030000", "bid": 28.7, "bid_size": 31.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0015, "vega": 0.0024, "theta": -0.0007, "rho": 0.0042, "theo": 30.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "SOLS261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 96.0, "iv": 1.0005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0012, "vega": 0.0049, "theta": -0.0047, "rho": -0.0007, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SOLS261218C00035000", "bid": 23.8, "bid_size": 31.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0029, "vega": 0.0071, "theta": -0.0047, "rho": 0.0131, "theo": 25.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "SOLS261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 62.0, "iv": 0.802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0025, "vega": 0.0092, "theta": -0.0077, "rho": -0.0014, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SOLS261218C00040000", "bid": 18.9, "bid_size": 42.0, "ask": 21.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0057, "vega": 0.0158, "theta": -0.0103, "rho": 0.0228, "theo": 20.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-10-22T11:30:28", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "SOLS261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 52.0, "iv": 0.6668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0053, "vega": 0.017, "theta": -0.0129, "rho": -0.0029, "theo": 0.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SOLS261218C00045000", "bid": 14.2, "bid_size": 62.0, "ask": 16.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0108, "vega": 0.0299, "theta": -0.0192, "rho": 0.0313, "theo": 16.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SOLS261218P00045000", "bid": 0.05, "bid_size": 40.0, "ask": 0.7, "ask_size": 61.0, "iv": 0.5935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0104, "vega": 0.0306, "theta": -0.0212, "rho": -0.0062, "theo": 0.5011, "change": 0.0, "open": 0.0, "high": 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": "SOLS261218C00050000", "bid": 10.0, "bid_size": 90.0, "ask": 12.4, "ask_size": 15.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0188, "vega": 0.0501, "theta": -0.0312, "rho": 0.0368, "theo": 11.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SOLS261218P00050000", "bid": 0.7, "bid_size": 57.0, "ask": 1.45, "ask_size": 331.0, "iv": 0.5875, "open_interest": 52.0, "volume": 0.0, "delta": -0.1525, "gamma": 0.0186, "vega": 0.0504, "theta": -0.0325, "rho": -0.0124, "theo": 1.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-02T12:23:51", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SOLS261218C00055000", "bid": 6.7, "bid_size": 99.0, "ask": 8.4, "ask_size": 14.0, "iv": 0.5195, "open_interest": 1.0, "volume": 0.0, "delta": 0.7186, "gamma": 0.0279, "vega": 0.0714, "theta": -0.0434, "rho": 0.0371, "theo": 7.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-29T10:50:39", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "SOLS261218P00055000", "bid": 1.85, "bid_size": 25.0, "ask": 2.9, "ask_size": 280.0, "iv": 0.575, "open_interest": 37.0, "volume": 0.0, "delta": -0.2775, "gamma": 0.0277, "vega": 0.0714, "theta": -0.044, "rho": -0.0224, "theo": 2.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-11-02T14:50:01", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SOLS261218C00060000", "bid": 4.9, "bid_size": 4.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.5763, "open_interest": 66.0, "volume": 0.0, "delta": 0.5566, "gamma": 0.0335, "vega": 0.0838, "theta": -0.0503, "rho": 0.032, "theo": 4.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-27T15:19:39", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SOLS261218P00060000", "bid": 3.9, "bid_size": 175.0, "ask": 5.1, "ask_size": 429.0, "iv": 0.5688, "open_interest": 154.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.0334, "vega": 0.0838, "theta": -0.0503, "rho": -0.0352, "theo": 4.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.03, "last_trade_time": "2026-11-02T14:50:01", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SOLS261218C00065000", "bid": 2.8, "bid_size": 9.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.5636, "open_interest": 162.0, "volume": 0.0, "delta": 0.3936, "gamma": 0.0327, "vega": 0.0818, "theta": -0.0491, "rho": 0.0241, "theo": 2.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-30T11:13:07", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SOLS261218P00065000", "bid": 6.8, "bid_size": 90.0, "ask": 8.3, "ask_size": 325.0, "iv": 0.5768, "open_interest": 373.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.0328, "vega": 0.0818, "theta": -0.0484, "rho": -0.047, "theo": 7.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.61, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "SOLS261218C00070000", "bid": 1.5, "bid_size": 47.0, "ask": 1.8, "ask_size": 28.0, "iv": 0.5495, "open_interest": 478.0, "volume": 0.0, "delta": 0.2598, "gamma": 0.0273, "vega": 0.0691, "theta": -0.0417, "rho": 0.0165, "theo": 1.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T12:10:17", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "SOLS261218P00070000", "bid": 10.3, "bid_size": 13.0, "ask": 12.1, "ask_size": 89.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0275, "vega": 0.0691, "theta": -0.0404, "rho": -0.0554, "theo": 11.0367, "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": 11.6999998092651}, {"option": "SOLS261218C00075000", "bid": 0.7, "bid_size": 24.0, "ask": 1.05, "ask_size": 44.0, "iv": 0.5484, "open_interest": 26.0, "volume": 0.0, "delta": 0.164, "gamma": 0.0205, "vega": 0.0528, "theta": -0.0322, "rho": 0.0107, "theo": 0.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-02T12:23:51", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SOLS261218P00075000", "bid": 14.5, "bid_size": 17.0, "ask": 16.4, "ask_size": 58.0, "iv": 0.59, "open_interest": 1.0, "volume": 0.0, "delta": -0.8325, "gamma": 0.0208, "vega": 0.0527, "theta": -0.0302, "rho": -0.0588, "theo": 15.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.08, "last_trade_time": "2026-10-23T11:54:48", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "SOLS261218C00080000", "bid": 0.05, "bid_size": 83.0, "ask": 0.75, "ask_size": 84.0, "iv": 0.5348, "open_interest": 15.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.0144, "vega": 0.0379, "theta": -0.0234, "rho": 0.0067, "theo": 0.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-30T12:10:54", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "SOLS261218P00080000", "bid": 19.1, "bid_size": 13.0, "ask": 21.6, "ask_size": 45.0, "iv": 0.6825, "open_interest": 0.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0148, "vega": 0.0375, "theta": -0.0207, "rho": -0.0579, "theo": 19.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "SOLS261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 46.0, "iv": 0.5627, "open_interest": 1.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0097, "vega": 0.0261, "theta": -0.0163, "rho": 0.0041, "theo": 0.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-26T15:53:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOLS261218P00085000", "bid": 23.7, "bid_size": 8.0, "ask": 26.4, "ask_size": 33.0, "iv": 0.7125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0102, "vega": 0.0254, "theta": -0.0129, "rho": -0.0524, "theo": 24.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "SOLS261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 94.0, "iv": 0.6105, "open_interest": 0.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0064, "vega": 0.0176, "theta": -0.0111, "rho": 0.0025, "theo": 0.1709, "change": 0.0, "open": 0.0, "high": 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": "SOLS261218P00090000", "bid": 28.8, "bid_size": 8.0, "ask": 31.5, "ask_size": 31.0, "iv": 0.8255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.007, "vega": 0.0163, "theta": -0.0071, "rho": -0.0441, "theo": 29.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "SOLS270115C00035000", "bid": 24.0, "bid_size": 39.0, "ask": 26.8, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0022, "vega": 0.0101, "theta": -0.0012, "rho": 0.0696, "theo": 25.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "SOLS270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 117.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0022, "vega": 0.0101, "theta": -0.004, "rho": -0.0019, "theo": 0.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SOLS270115C00040000", "bid": 19.2, "bid_size": 133.0, "ask": 21.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0054, "vega": 0.023, "theta": -0.0065, "rho": 0.077, "theo": 20.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-09-14T15:55:00", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "SOLS270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 121.0, "iv": 0.5548, "open_interest": 52.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0054, "vega": 0.0231, "theta": -0.0087, "rho": -0.005, "theo": 0.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-16T14:46:54", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SOLS270115C00045000", "bid": 14.7, "bid_size": 99.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.3679, "open_interest": 3.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0107, "vega": 0.0438, "theta": -0.0144, "rho": 0.0802, "theo": 16.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-10-26T15:15:50", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "SOLS270115P00045000", "bid": 0.35, "bid_size": 56.0, "ask": 0.95, "ask_size": 102.0, "iv": 0.5442, "open_interest": 14.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0108, "vega": 0.0439, "theta": -0.0162, "rho": -0.0115, "theo": 0.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T14:17:13", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SOLS270115C00050000", "bid": 10.6, "bid_size": 86.0, "ask": 12.8, "ask_size": 13.0, "iv": 0.4431, "open_interest": 3.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0176, "vega": 0.0696, "theta": -0.0239, "rho": 0.0782, "theo": 12.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-14T10:14:02", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SOLS270115P00050000", "bid": 1.4, "bid_size": 13.0, "ask": 1.65, "ask_size": 13.0, "iv": 0.5366, "open_interest": 168.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0177, "vega": 0.0698, "theta": -0.0252, "rho": -0.0223, "theo": 1.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T12:16:59", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "SOLS270115C00055000", "bid": 7.6, "bid_size": 355.0, "ask": 9.2, "ask_size": 157.0, "iv": 0.4833, "open_interest": 34.0, "volume": 0.0, "delta": 0.7064, "gamma": 0.024, "vega": 0.0928, "theta": -0.0323, "rho": 0.0707, "theo": 8.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-02T11:23:08", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "SOLS270115P00055000", "bid": 2.85, "bid_size": 2.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.5261, "open_interest": 112.0, "volume": 0.0, "delta": -0.2922, "gamma": 0.0242, "vega": 0.093, "theta": -0.0332, "rho": -0.0369, "theo": 2.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T10:38:26", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "SOLS270115C00060000", "bid": 6.0, "bid_size": 2.0, "ask": 6.2, "ask_size": 45.0, "iv": 0.5336, "open_interest": 396.0, "volume": 0.0, "delta": 0.5699, "gamma": 0.0278, "vega": 0.1061, "theta": -0.0369, "rho": 0.0593, "theo": 5.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T12:16:39", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SOLS270115P00060000", "bid": 4.9, "bid_size": 9.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.5147, "open_interest": 224.0, "volume": 0.0, "delta": -0.4304, "gamma": 0.0282, "vega": 0.1062, "theta": -0.0375, "rho": -0.0529, "theo": 5.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-29T14:03:13", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SOLS270115C00065000", "bid": 3.7, "bid_size": 58.0, "ask": 4.1, "ask_size": 60.0, "iv": 0.5179, "open_interest": 292.0, "volume": 0.0, "delta": 0.433, "gamma": 0.028, "vega": 0.1064, "theta": -0.0369, "rho": 0.0463, "theo": 3.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T12:23:06", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SOLS270115P00065000", "bid": 7.8, "bid_size": 40.0, "ask": 9.0, "ask_size": 356.0, "iv": 0.5482, "open_interest": 318.0, "volume": 0.0, "delta": -0.5696, "gamma": 0.0286, "vega": 0.106, "theta": -0.0372, "rho": -0.067, "theo": 8.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-02T10:54:49", "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "SOLS270115C00070000", "bid": 2.3, "bid_size": 1.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.5029, "open_interest": 500.0, "volume": 4.0, "delta": 0.3118, "gamma": 0.0253, "vega": 0.0958, "theta": -0.0331, "rho": 0.0339, "theo": 2.4572, "change": 0.4, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T10:36:25", "percent_change": 19.0476, "prev_day_close": 2.10000002384186}, {"option": "SOLS270115P00070000", "bid": 11.3, "bid_size": 11.0, "ask": 13.1, "ask_size": 157.0, "iv": 0.5711, "open_interest": 40.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0261, "vega": 0.0945, "theta": -0.0332, "rho": -0.0761, "theo": 11.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-10-29T14:23:21", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SOLS270115C00075000", "bid": 1.45, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.5138, "open_interest": 69.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.0209, "vega": 0.0792, "theta": -0.0273, "rho": 0.0237, "theo": 1.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T13:07:08", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SOLS270115P00075000", "bid": 15.0, "bid_size": 46.0, "ask": 17.2, "ask_size": 129.0, "iv": 0.5704, "open_interest": 5.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0219, "vega": 0.0763, "theta": -0.027, "rho": -0.0786, "theo": 15.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-29T12:19:08", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "SOLS270115C00080000", "bid": 0.8, "bid_size": 3.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.5117, "open_interest": 498.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0161, "vega": 0.0612, "theta": -0.021, "rho": 0.0158, "theo": 0.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T11:44:11", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SOLS270115P00080000", "bid": 19.4, "bid_size": 12.0, "ask": 21.7, "ask_size": 46.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": -0.8709, "gamma": 0.0173, "vega": 0.0558, "theta": -0.0205, "rho": -0.0732, "theo": 20.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "SOLS270115C00085000", "bid": 0.45, "bid_size": 16.0, "ask": 0.65, "ask_size": 10.0, "iv": 0.5174, "open_interest": 33.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0118, "vega": 0.045, "theta": -0.0153, "rho": 0.0103, "theo": 0.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-20T15:54:19", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SOLS270115P00085000", "bid": 24.2, "bid_size": 9.0, "ask": 26.6, "ask_size": 43.0, "iv": 0.6513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0132, "vega": 0.0365, "theta": -0.0145, "rho": -0.0593, "theo": 24.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "SOLS270115C00090000", "bid": 0.2, "bid_size": 31.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.5117, "open_interest": 12.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0082, "vega": 0.0317, "theta": -0.0107, "rho": 0.0065, "theo": 0.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T12:10:14", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "SOLS270115P00090000", "bid": 28.9, "bid_size": 11.0, "ask": 31.5, "ask_size": 43.0, "iv": 0.6896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0099, "vega": 0.0194, "theta": -0.0098, "rho": -0.0351, "theo": 29.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "SOLS270115C00095000", "bid": 0.1, "bid_size": 21.0, "ask": 0.25, "ask_size": 17.0, "iv": 0.5148, "open_interest": 32.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0056, "vega": 0.0217, "theta": -0.0073, "rho": 0.0041, "theo": 0.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T15:01:18", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SOLS270115P00095000", "bid": 33.5, "bid_size": 24.0, "ask": 36.4, "ask_size": 31.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0068, "vega": 0.0054, "theta": -0.0042, "rho": 0.0, "theo": 34.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9499988555908}, {"option": "SOLS270219C00030000", "bid": 29.1, "bid_size": 31.0, "ask": 31.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0019, "vega": 0.0104, "theta": 0.0, "rho": 0.0368, "theo": 30.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-08-28T10:00:14", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "SOLS270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 74.0, "iv": 0.6284, "open_interest": 6.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0016, "vega": 0.0111, "theta": -0.0031, "rho": -0.0025, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T11:44:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SOLS270219C00035000", "bid": 24.1, "bid_size": 181.0, "ask": 26.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 83.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0038, "vega": 0.0228, "theta": -0.0028, "rho": 0.0608, "theo": 25.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.51, "last_trade_time": "2026-10-28T14:12:45", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "SOLS270219P00035000", "bid": 0.1, "bid_size": 4.0, "ask": 0.4, "ask_size": 118.0, "iv": 0.5896, "open_interest": 43.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0035, "vega": 0.0228, "theta": -0.006, "rho": -0.0059, "theo": 0.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T12:07:33", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "SOLS270219C00040000", "bid": 19.7, "bid_size": 235.0, "ask": 22.1, "ask_size": 8.0, "iv": 0.4987, "open_interest": 48.0, "volume": 0.0, "delta": 0.93, "gamma": 0.007, "vega": 0.0419, "theta": -0.0079, "rho": 0.0804, "theo": 21.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-10-14T14:08:52", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SOLS270219P00040000", "bid": 0.25, "bid_size": 65.0, "ask": 0.8, "ask_size": 142.0, "iv": 0.5485, "open_interest": 80.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0068, "vega": 0.0417, "theta": -0.0106, "rho": -0.0125, "theo": 0.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-30T12:16:54", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SOLS270219C00045000", "bid": 15.3, "bid_size": 181.0, "ask": 17.8, "ask_size": 9.0, "iv": 0.4994, "open_interest": 34.0, "volume": 0.0, "delta": 0.8717, "gamma": 0.0114, "vega": 0.0669, "theta": -0.0143, "rho": 0.093, "theo": 16.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-10-28T15:28:38", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "SOLS270219P00045000", "bid": 0.9, "bid_size": 8.0, "ask": 1.5, "ask_size": 195.0, "iv": 0.5398, "open_interest": 492.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0113, "vega": 0.0667, "theta": -0.0164, "rho": -0.0236, "theo": 1.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-29T12:06:10", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SOLS270219C00050000", "bid": 11.6, "bid_size": 254.0, "ask": 14.0, "ask_size": 15.0, "iv": 0.5101, "open_interest": 118.0, "volume": 0.0, "delta": 0.7883, "gamma": 0.0162, "vega": 0.0935, "theta": -0.021, "rho": 0.0962, "theo": 12.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.17, "last_trade_time": "2026-10-20T10:17:33", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "SOLS270219P00050000", "bid": 2.15, "bid_size": 1.0, "ask": 2.6, "ask_size": 184.0, "iv": 0.5358, "open_interest": 1120.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0162, "vega": 0.0935, "theta": -0.0225, "rho": -0.0397, "theo": 2.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T12:55:18", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SOLS270219C00055000", "bid": 8.8, "bid_size": 325.0, "ask": 10.6, "ask_size": 77.0, "iv": 0.52, "open_interest": 71.0, "volume": 0.0, "delta": 0.6845, "gamma": 0.0204, "vega": 0.1156, "theta": -0.0264, "rho": 0.0912, "theo": 9.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.51, "last_trade_time": "2026-10-30T12:54:10", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "SOLS270219P00055000", "bid": 3.8, "bid_size": 1.0, "ask": 4.5, "ask_size": 558.0, "iv": 0.5347, "open_interest": 356.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.0205, "vega": 0.1157, "theta": -0.0274, "rho": -0.0594, "theo": 3.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "SOLS270219C00060000", "bid": 6.1, "bid_size": 727.0, "ask": 7.7, "ask_size": 38.0, "iv": 0.5028, "open_interest": 256.0, "volume": 4.0, "delta": 0.5706, "gamma": 0.0228, "vega": 0.1281, "theta": -0.0296, "rho": 0.0805, "theo": 7.059, "change": 1.14, "open": 7.39, "high": 7.39, "low": 7.39, "tick": "no_change", "last_trade_price": 7.39, "last_trade_time": "2026-11-03T10:32:30", "percent_change": 18.24, "prev_day_close": 6.25}, {"option": "SOLS270219P00060000", "bid": 5.8, "bid_size": 32.0, "ask": 7.0, "ask_size": 461.0, "iv": 0.524, "open_interest": 408.0, "volume": 0.0, "delta": -0.424, "gamma": 0.0231, "vega": 0.1283, "theta": -0.0301, "rho": -0.0801, "theo": 6.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T11:25:37", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "SOLS270219C00065000", "bid": 4.3, "bid_size": 662.0, "ask": 5.6, "ask_size": 41.0, "iv": 0.5073, "open_interest": 563.0, "volume": 0.0, "delta": 0.4583, "gamma": 0.0232, "vega": 0.1298, "theta": -0.0301, "rho": 0.067, "theo": 5.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T12:32:47", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SOLS270219P00065000", "bid": 8.6, "bid_size": 41.0, "ask": 10.0, "ask_size": 330.0, "iv": 0.5202, "open_interest": 281.0, "volume": 0.0, "delta": -0.538, "gamma": 0.0236, "vega": 0.1297, "theta": -0.0301, "rho": -0.0988, "theo": 9.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-26T15:59:04", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SOLS270219C00070000", "bid": 2.7, "bid_size": 317.0, "ask": 4.0, "ask_size": 29.0, "iv": 0.499, "open_interest": 645.0, "volume": 0.0, "delta": 0.3569, "gamma": 0.0218, "vega": 0.1223, "theta": -0.0285, "rho": 0.0536, "theo": 3.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T10:53:01", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "SOLS270219P00070000", "bid": 12.0, "bid_size": 11.0, "ask": 13.6, "ask_size": 109.0, "iv": 0.5239, "open_interest": 47.0, "volume": 0.0, "delta": -0.6417, "gamma": 0.0224, "vega": 0.1216, "theta": -0.028, "rho": -0.1135, "theo": 12.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.52, "last_trade_time": "2026-10-19T14:01:59", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "SOLS270219C00075000", "bid": 2.4, "bid_size": 25.0, "ask": 2.75, "ask_size": 34.0, "iv": 0.5268, "open_interest": 382.0, "volume": 0.0, "delta": 0.2711, "gamma": 0.0194, "vega": 0.1088, "theta": -0.0254, "rho": 0.0414, "theo": 2.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T09:48:50", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "SOLS270219P00075000", "bid": 15.8, "bid_size": 39.0, "ask": 17.8, "ask_size": 151.0, "iv": 0.5364, "open_interest": 22.0, "volume": 0.0, "delta": -0.7303, "gamma": 0.0202, "vega": 0.1071, "theta": -0.0244, "rho": -0.1217, "theo": 16.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.53, "last_trade_time": "2026-09-23T09:50:35", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "SOLS270219C00080000", "bid": 1.45, "bid_size": 71.0, "ask": 1.9, "ask_size": 19.0, "iv": 0.5161, "open_interest": 150.0, "volume": 10.0, "delta": 0.2021, "gamma": 0.0164, "vega": 0.0927, "theta": -0.0217, "rho": 0.0313, "theo": 1.6714, "change": -0.225, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T09:41:18", "percent_change": -12.6761, "prev_day_close": 1.77500003576279}, {"option": "SOLS270219P00080000", "bid": 19.9, "bid_size": 53.0, "ask": 22.4, "ask_size": 221.0, "iv": 0.5557, "open_interest": 56.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0174, "vega": 0.0895, "theta": -0.0202, "rho": -0.1231, "theo": 20.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.35, "last_trade_time": "2026-11-02T13:24:54", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "SOLS270219C00085000", "bid": 0.85, "bid_size": 72.0, "ask": 1.4, "ask_size": 74.0, "iv": 0.5157, "open_interest": 377.0, "volume": 0.0, "delta": 0.1487, "gamma": 0.0134, "vega": 0.0765, "theta": -0.0179, "rho": 0.0232, "theo": 1.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-27T11:11:46", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SOLS270219P00085000", "bid": 24.3, "bid_size": 9.0, "ask": 27.0, "ask_size": 80.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0146, "vega": 0.0713, "theta": -0.016, "rho": -0.1161, "theo": 25.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "SOLS270219C00090000", "bid": 0.4, "bid_size": 142.0, "ask": 1.05, "ask_size": 24.0, "iv": 0.5114, "open_interest": 67.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.0107, "vega": 0.0615, "theta": -0.0144, "rho": 0.0171, "theo": 0.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-28T11:28:50", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SOLS270219P00090000", "bid": 29.2, "bid_size": 11.0, "ask": 31.6, "ask_size": 76.0, "iv": 0.6006, "open_interest": 22.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0121, "vega": 0.0536, "theta": -0.012, "rho": -0.104, "theo": 29.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.02, "last_trade_time": "2026-07-27T13:43:53", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "SOLS270219C00095000", "bid": 0.35, "bid_size": 56.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.5272, "open_interest": 32.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0084, "vega": 0.0485, "theta": -0.0113, "rho": 0.0124, "theo": 0.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-14T10:41:39", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SOLS270219P00095000", "bid": 33.5, "bid_size": 30.0, "ask": 36.5, "ask_size": 31.0, "iv": 0.5931, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0098, "vega": 0.0376, "theta": -0.0085, "rho": -0.0839, "theo": 34.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.91, "last_trade_time": "2026-08-28T10:01:07", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "SOLS270219C00100000", "bid": 0.3, "bid_size": 1.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.5423, "open_interest": 106.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0065, "vega": 0.0377, "theta": -0.0088, "rho": 0.009, "theo": 0.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-05T09:51:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SOLS270219P00100000", "bid": 38.5, "bid_size": 31.0, "ask": 41.4, "ask_size": 31.0, "iv": 0.6344, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0085, "vega": 0.0241, "theta": -0.0049, "rho": -0.053, "theo": 39.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "SOLS270219C00105000", "bid": 0.15, "bid_size": 35.0, "ask": 0.45, "ask_size": 35.0, "iv": 0.5463, "open_interest": 28.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.005, "vega": 0.029, "theta": -0.0068, "rho": 0.0065, "theo": 0.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T10:08:03", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "SOLS270219P00105000", "bid": 43.5, "bid_size": 27.0, "ask": 46.4, "ask_size": 31.0, "iv": 0.682, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0068, "vega": 0.0098, "theta": -0.0054, "rho": -0.0291, "theo": 44.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0999984741211}, {"option": "SOLS270219C00110000", "bid": 0.1, "bid_size": 16.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.5449, "open_interest": 87.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0038, "vega": 0.0222, "theta": -0.0052, "rho": 0.0047, "theo": 0.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T12:58:41", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "SOLS270219P00110000", "bid": 48.5, "bid_size": 27.0, "ask": 51.4, "ask_size": 31.0, "iv": 0.7268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0017, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 49.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.02, "last_trade_time": "2026-06-18T11:38:43", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "SOLS270219C00115000", "bid": 0.05, "bid_size": 11.0, "ask": 0.3, "ask_size": 24.0, "iv": 0.5658, "open_interest": 201.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0028, "vega": 0.0169, "theta": -0.004, "rho": 0.0034, "theo": 0.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-27T09:33:02", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SOLS270219P00115000", "bid": 53.5, "bid_size": 27.0, "ask": 56.4, "ask_size": 31.0, "iv": 0.7693, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 54.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "SOLS270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 214.0, "iv": 0.583, "open_interest": 109.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0021, "vega": 0.0128, "theta": -0.003, "rho": 0.0024, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T12:11:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SOLS270219P00120000", "bid": 58.5, "bid_size": 28.0, "ask": 61.4, "ask_size": 31.0, "iv": 0.8097, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 59.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "SOLS270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 230.0, "iv": 0.5962, "open_interest": 104.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0016, "vega": 0.0097, "theta": -0.0023, "rho": 0.0018, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T09:32:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SOLS270219P00125000", "bid": 63.5, "bid_size": 28.0, "ask": 66.4, "ask_size": 31.0, "iv": 0.8482, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 64.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0499992370606}, {"option": "SOLS270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 31.0, "iv": 0.6226, "open_interest": 377.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0012, "vega": 0.0073, "theta": -0.0017, "rho": 0.0013, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-11T12:14:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SOLS270219P00130000", "bid": 68.0, "bid_size": 33.0, "ask": 71.5, "ask_size": 37.0, "iv": 0.8334, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 69.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.59, "last_trade_time": "2026-07-07T12:16:53", "percent_change": 0.0, "prev_day_close": 71.1500015258789}, {"option": "SOLS270521C00030000", "bid": 29.5, "bid_size": 39.0, "ask": 32.2, "ask_size": 12.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0033, "vega": 0.0301, "theta": 0.0, "rho": 0.0688, "theo": 30.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "SOLS270521P00030000", "bid": 0.1, "bid_size": 59.0, "ask": 0.45, "ask_size": 65.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0028, "vega": 0.033, "theta": -0.0047, "rho": -0.0122, "theo": 0.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "SOLS270521C00035000", "bid": 25.0, "bid_size": 66.0, "ask": 27.5, "ask_size": 12.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0052, "vega": 0.0529, "theta": -0.0032, "rho": 0.0994, "theo": 26.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "SOLS270521P00035000", "bid": 0.4, "bid_size": 63.0, "ask": 0.85, "ask_size": 65.0, "iv": 0.5327, "open_interest": 2.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0048, "vega": 0.0541, "theta": -0.0074, "rho": -0.0226, "theo": 0.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-23T11:58:48", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SOLS270521C00040000", "bid": 20.7, "bid_size": 56.0, "ask": 23.2, "ask_size": 11.0, "iv": 0.5365, "open_interest": 0.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0078, "vega": 0.0804, "theta": -0.0071, "rho": 0.1223, "theo": 21.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "SOLS270521P00040000", "bid": 0.95, "bid_size": 63.0, "ask": 1.65, "ask_size": 172.0, "iv": 0.5249, "open_interest": 106.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0074, "vega": 0.0808, "theta": -0.0106, "rho": -0.0386, "theo": 1.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-22T11:45:14", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SOLS270521C00045000", "bid": 16.9, "bid_size": 57.0, "ask": 19.4, "ask_size": 12.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0106, "vega": 0.1099, "theta": -0.0113, "rho": 0.1374, "theo": 18.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "SOLS270521P00045000", "bid": 2.2, "bid_size": 1.0, "ask": 2.75, "ask_size": 180.0, "iv": 0.5288, "open_interest": 110.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0104, "vega": 0.1097, "theta": -0.014, "rho": -0.0605, "theo": 2.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T15:36:25", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SOLS270521C00050000", "bid": 13.6, "bid_size": 60.0, "ask": 15.9, "ask_size": 12.0, "iv": 0.5239, "open_interest": 5.0, "volume": 0.0, "delta": 0.7512, "gamma": 0.0134, "vega": 0.1371, "theta": -0.0151, "rho": 0.1415, "theo": 14.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.18, "last_trade_time": "2026-10-19T11:47:27", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "SOLS270521P00050000", "bid": 3.4, "bid_size": 9.0, "ask": 4.4, "ask_size": 91.0, "iv": 0.515, "open_interest": 14.0, "volume": 0.0, "delta": -0.2357, "gamma": 0.0133, "vega": 0.1371, "theta": -0.0171, "rho": -0.0875, "theo": 3.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T10:58:02", "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "SOLS270521C00055000", "bid": 11.1, "bid_size": 153.0, "ask": 12.9, "ask_size": 31.0, "iv": 0.5287, "open_interest": 31.0, "volume": 0.0, "delta": 0.6685, "gamma": 0.0156, "vega": 0.1583, "theta": -0.0182, "rho": 0.1385, "theo": 11.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-27T14:37:08", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "SOLS270521P00055000", "bid": 5.3, "bid_size": 9.0, "ask": 6.4, "ask_size": 94.0, "iv": 0.508, "open_interest": 4.0, "volume": 0.0, "delta": -0.3184, "gamma": 0.0156, "vega": 0.1584, "theta": -0.0194, "rho": -0.1172, "theo": 5.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-19T10:18:32", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SOLS270521C00060000", "bid": 8.8, "bid_size": 119.0, "ask": 10.3, "ask_size": 17.0, "iv": 0.5235, "open_interest": 13.0, "volume": 0.0, "delta": 0.5827, "gamma": 0.0169, "vega": 0.1713, "theta": -0.0201, "rho": 0.1292, "theo": 9.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.37, "last_trade_time": "2026-10-28T11:43:31", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SOLS270521P00060000", "bid": 7.7, "bid_size": 53.0, "ask": 9.0, "ask_size": 273.0, "iv": 0.5068, "open_interest": 59.0, "volume": 0.0, "delta": -0.405, "gamma": 0.0172, "vega": 0.1714, "theta": -0.0206, "rho": -0.1476, "theo": 8.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.64, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SOLS270521C00065000", "bid": 6.6, "bid_size": 88.0, "ask": 8.1, "ask_size": 13.0, "iv": 0.5094, "open_interest": 3.0, "volume": 0.0, "delta": 0.4991, "gamma": 0.0174, "vega": 0.1758, "theta": -0.0209, "rho": 0.116, "theo": 7.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-10-30T10:55:47", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SOLS270521P00065000", "bid": 10.6, "bid_size": 27.0, "ask": 12.0, "ask_size": 213.0, "iv": 0.5065, "open_interest": 3.0, "volume": 0.0, "delta": -0.4902, "gamma": 0.0178, "vega": 0.1757, "theta": -0.0207, "rho": -0.1751, "theo": 11.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-02T11:59:41", "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "SOLS270521C00070000", "bid": 5.0, "bid_size": 309.0, "ask": 6.3, "ask_size": 41.0, "iv": 0.5026, "open_interest": 13.0, "volume": 0.0, "delta": 0.4215, "gamma": 0.0171, "vega": 0.1729, "theta": -0.0208, "rho": 0.1017, "theo": 5.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T14:52:15", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SOLS270521P00070000", "bid": 13.6, "bid_size": 13.0, "ask": 15.5, "ask_size": 128.0, "iv": 0.5012, "open_interest": 5.0, "volume": 0.0, "delta": -0.5701, "gamma": 0.0177, "vega": 0.1723, "theta": -0.0199, "rho": -0.1979, "theo": 14.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.49, "last_trade_time": "2026-10-23T11:54:48", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "SOLS270521C00075000", "bid": 3.8, "bid_size": 314.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.5002, "open_interest": 6.0, "volume": 0.0, "delta": 0.3521, "gamma": 0.0162, "vega": 0.1645, "theta": -0.02, "rho": 0.0874, "theo": 4.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-26T10:54:12", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SOLS270521P00075000", "bid": 17.3, "bid_size": 40.0, "ask": 19.3, "ask_size": 204.0, "iv": 0.5058, "open_interest": 1.0, "volume": 0.0, "delta": -0.6425, "gamma": 0.017, "vega": 0.1629, "theta": -0.0183, "rho": -0.2143, "theo": 18.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-09-24T10:49:16", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "SOLS270521C00080000", "bid": 2.9, "bid_size": 335.0, "ask": 3.8, "ask_size": 48.0, "iv": 0.4996, "open_interest": 11.0, "volume": 3.0, "delta": 0.2917, "gamma": 0.015, "vega": 0.1524, "theta": -0.0186, "rho": 0.0741, "theo": 3.4329, "change": -0.05, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-03T09:38:42", "percent_change": -1.36986, "prev_day_close": 3.64999997615814}, {"option": "SOLS270521P00080000", "bid": 21.3, "bid_size": 34.0, "ask": 22.9, "ask_size": 141.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": -0.7064, "gamma": 0.016, "vega": 0.1493, "theta": -0.0163, "rho": -0.2251, "theo": 22.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "SOLS270521C00085000", "bid": 2.0, "bid_size": 325.0, "ask": 3.1, "ask_size": 62.0, "iv": 0.4976, "open_interest": 28.0, "volume": 0.0, "delta": 0.2403, "gamma": 0.0135, "vega": 0.1385, "theta": -0.017, "rho": 0.0621, "theo": 2.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-27T12:41:38", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "SOLS270521P00085000", "bid": 25.3, "bid_size": 10.0, "ask": 27.9, "ask_size": 84.0, "iv": 0.5185, "open_interest": 0.0, "volume": 0.0, "delta": -0.7618, "gamma": 0.0148, "vega": 0.1334, "theta": -0.014, "rho": -0.2279, "theo": 26.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "SOLS270521C00090000", "bid": 1.8, "bid_size": 191.0, "ask": 2.35, "ask_size": 53.0, "iv": 0.5077, "open_interest": 0.0, "volume": 1.0, "delta": 0.1972, "gamma": 0.012, "vega": 0.1238, "theta": -0.0152, "rho": 0.0518, "theo": 2.0859, "change": -0.075, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-03T09:45:17", "percent_change": -3.44827, "prev_day_close": 2.17499995231628}, {"option": "SOLS270521P00090000", "bid": 29.5, "bid_size": 47.0, "ask": 32.3, "ask_size": 84.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0135, "vega": 0.1165, "theta": -0.0115, "rho": -0.2241, "theo": 30.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "SOLS270521C00095000", "bid": 1.15, "bid_size": 254.0, "ask": 2.0, "ask_size": 72.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": 0.1615, "gamma": 0.0106, "vega": 0.1093, "theta": -0.0135, "rho": 0.0428, "theo": 1.6312, "change": 0.0, "open": 0.0, "high": 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": "SOLS270521P00095000", "bid": 34.1, "bid_size": 51.0, "ask": 36.4, "ask_size": 95.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0122, "vega": 0.0987, "theta": -0.0091, "rho": -0.2152, "theo": 35.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "SOLS271217C00030000", "bid": 30.6, "bid_size": 49.0, "ask": 33.6, "ask_size": 14.0, "iv": 0.5418, "open_interest": 1.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0035, "vega": 0.0766, "theta": -0.0016, "rho": 0.2234, "theo": 32.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.65, "last_trade_time": "2026-09-21T13:11:28", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "SOLS271217P00030000", "bid": 0.7, "bid_size": 66.0, "ask": 1.25, "ask_size": 60.0, "iv": 0.5262, "open_interest": 6.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0034, "vega": 0.0752, "theta": -0.0048, "rho": -0.0473, "theo": 1.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-01T09:57:57", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SOLS271217C00035000", "bid": 26.4, "bid_size": 41.0, "ask": 29.6, "ask_size": 18.0, "iv": 0.5175, "open_interest": 1.0, "volume": 0.0, "delta": 0.892, "gamma": 0.005, "vega": 0.1074, "theta": -0.0038, "rho": 0.2593, "theo": 28.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-10-01T12:03:08", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "SOLS271217P00035000", "bid": 1.45, "bid_size": 56.0, "ask": 2.15, "ask_size": 72.0, "iv": 0.5203, "open_interest": 1.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0049, "vega": 0.1067, "theta": -0.0067, "rho": -0.0747, "theo": 1.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-09-11T15:18:33", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "SOLS271217C00040000", "bid": 23.0, "bid_size": 46.0, "ask": 26.7, "ask_size": 44.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0066, "vega": 0.1397, "theta": -0.006, "rho": 0.2824, "theo": 24.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "SOLS271217P00040000", "bid": 2.5, "bid_size": 22.0, "ask": 3.4, "ask_size": 85.0, "iv": 0.5142, "open_interest": 4.0, "volume": 0.0, "delta": -0.1365, "gamma": 0.0067, "vega": 0.1399, "theta": -0.0086, "rho": -0.1095, "theo": 2.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-15T09:34:20", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "SOLS271217C00045000", "bid": 19.5, "bid_size": 43.0, "ask": 22.4, "ask_size": 5.0, "iv": 0.4983, "open_interest": 5.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.0082, "vega": 0.1709, "theta": -0.0082, "rho": 0.2921, "theo": 21.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.46, "last_trade_time": "2026-09-24T15:26:30", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SOLS271217P00045000", "bid": 3.9, "bid_size": 29.0, "ask": 4.9, "ask_size": 127.0, "iv": 0.5058, "open_interest": 16.0, "volume": 0.0, "delta": -0.1884, "gamma": 0.0084, "vega": 0.1721, "theta": -0.0104, "rho": -0.15, "theo": 4.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-24T14:21:15", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SOLS271217C00050000", "bid": 17.2, "bid_size": 42.0, "ask": 19.4, "ask_size": 4.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": 0.7413, "gamma": 0.0096, "vega": 0.1985, "theta": -0.0101, "rho": 0.2918, "theo": 18.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "SOLS271217P00050000", "bid": 5.7, "bid_size": 26.0, "ask": 6.8, "ask_size": 159.0, "iv": 0.5009, "open_interest": 202.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.01, "vega": 0.2003, "theta": -0.0119, "rho": -0.1944, "theo": 6.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-10-22T09:46:01", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SOLS271217C00055000", "bid": 14.7, "bid_size": 105.0, "ask": 16.7, "ask_size": 8.0, "iv": 0.5037, "open_interest": 11.0, "volume": 0.0, "delta": 0.6826, "gamma": 0.0108, "vega": 0.2206, "theta": -0.0116, "rho": 0.284, "theo": 15.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.84, "last_trade_time": "2026-10-27T13:51:30", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SOLS271217P00055000", "bid": 7.9, "bid_size": 12.0, "ask": 9.1, "ask_size": 76.0, "iv": 0.4986, "open_interest": 2.0, "volume": 0.0, "delta": -0.3077, "gamma": 0.0114, "vega": 0.2227, "theta": -0.0132, "rho": -0.2394, "theo": 8.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.39, "last_trade_time": "2026-10-08T09:56:03", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "SOLS271217C00060000", "bid": 12.4, "bid_size": 117.0, "ask": 14.4, "ask_size": 33.0, "iv": 0.4982, "open_interest": 15.0, "volume": 0.0, "delta": 0.6234, "gamma": 0.0116, "vega": 0.2366, "theta": -0.0128, "rho": 0.2707, "theo": 13.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.12, "last_trade_time": "2026-10-22T13:54:38", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SOLS271217P00060000", "bid": 10.3, "bid_size": 45.0, "ask": 11.6, "ask_size": 100.0, "iv": 0.4906, "open_interest": 93.0, "volume": 0.0, "delta": -0.3706, "gamma": 0.0124, "vega": 0.2383, "theta": -0.014, "rho": -0.2824, "theo": 10.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.14, "last_trade_time": "2026-10-23T12:27:42", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SOLS271217C00065000", "bid": 10.4, "bid_size": 127.0, "ask": 12.4, "ask_size": 39.0, "iv": 0.4937, "open_interest": 12.0, "volume": 0.0, "delta": 0.5655, "gamma": 0.0121, "vega": 0.2464, "theta": -0.0136, "rho": 0.2541, "theo": 11.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-10-21T15:06:45", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SOLS271217P00065000", "bid": 13.2, "bid_size": 13.0, "ask": 14.5, "ask_size": 68.0, "iv": 0.4888, "open_interest": 3.0, "volume": 0.0, "delta": -0.4329, "gamma": 0.0132, "vega": 0.2471, "theta": -0.0145, "rho": -0.3207, "theo": 13.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-09-25T10:50:41", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "SOLS271217C00070000", "bid": 9.0, "bid_size": 119.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.4928, "open_interest": 44.0, "volume": 0.0, "delta": 0.5103, "gamma": 0.0124, "vega": 0.2506, "theta": -0.014, "rho": 0.2357, "theo": 9.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.23, "last_trade_time": "2026-10-23T10:46:19", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "SOLS271217P00070000", "bid": 16.3, "bid_size": 14.0, "ask": 17.7, "ask_size": 59.0, "iv": 0.4855, "open_interest": 10.0, "volume": 0.0, "delta": -0.4933, "gamma": 0.0136, "vega": 0.2491, "theta": -0.0147, "rho": -0.3519, "theo": 17.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-10-27T09:44:18", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "SOLS271217C00075000", "bid": 7.5, "bid_size": 74.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.4887, "open_interest": 20.0, "volume": 0.0, "delta": 0.4585, "gamma": 0.0123, "vega": 0.2501, "theta": -0.0141, "rho": 0.2168, "theo": 8.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.64, "last_trade_time": "2026-10-26T14:21:50", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "SOLS271217P00075000", "bid": 19.7, "bid_size": 33.0, "ask": 21.6, "ask_size": 179.0, "iv": 0.492, "open_interest": 3.0, "volume": 0.0, "delta": -0.5509, "gamma": 0.0139, "vega": 0.2462, "theta": -0.0145, "rho": -0.38, "theo": 20.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.61, "last_trade_time": "2026-11-02T13:16:50", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "SOLS271217C00080000", "bid": 6.3, "bid_size": 117.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.4864, "open_interest": 99.0, "volume": 0.0, "delta": 0.4107, "gamma": 0.0121, "vega": 0.2458, "theta": -0.0139, "rho": 0.1978, "theo": 7.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-27T13:29:04", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SOLS271217P00080000", "bid": 23.3, "bid_size": 23.0, "ask": 25.5, "ask_size": 103.0, "iv": 0.4934, "open_interest": 5.0, "volume": 0.0, "delta": -0.6053, "gamma": 0.0139, "vega": 0.2382, "theta": -0.0141, "rho": -0.4021, "theo": 24.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-10-01T12:45:35", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "SOLS271217C00085000", "bid": 5.3, "bid_size": 269.0, "ask": 6.7, "ask_size": 63.0, "iv": 0.4872, "open_interest": 5.0, "volume": 0.0, "delta": 0.3671, "gamma": 0.0117, "vega": 0.2384, "theta": -0.0136, "rho": 0.1795, "theo": 6.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T14:49:20", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SOLS271217P00085000", "bid": 27.2, "bid_size": 21.0, "ask": 29.5, "ask_size": 99.0, "iv": 0.4951, "open_interest": 0.0, "volume": 0.0, "delta": -0.6561, "gamma": 0.0138, "vega": 0.2245, "theta": -0.0136, "rho": -0.4062, "theo": 28.2402, "change": 0.0, "open": 0.0, "high": 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": "SOLS271217C00090000", "bid": 4.4, "bid_size": 86.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.4857, "open_interest": 7.0, "volume": 0.0, "delta": 0.3276, "gamma": 0.0112, "vega": 0.2291, "theta": -0.0131, "rho": 0.1626, "theo": 5.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-10-08T12:48:46", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "SOLS271217P00090000", "bid": 31.4, "bid_size": 9.0, "ask": 33.7, "ask_size": 93.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0137, "vega": 0.2117, "theta": -0.013, "rho": -0.4068, "theo": 32.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "SOLS271217C00095000", "bid": 3.7, "bid_size": 280.0, "ask": 5.0, "ask_size": 112.0, "iv": 0.4851, "open_interest": 98.0, "volume": 0.0, "delta": 0.2921, "gamma": 0.0107, "vega": 0.2182, "theta": -0.0125, "rho": 0.1465, "theo": 4.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-11-02T14:47:02", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SOLS271217P00095000", "bid": 35.6, "bid_size": 19.0, "ask": 38.1, "ask_size": 51.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": -0.747, "gamma": 0.0134, "vega": 0.192, "theta": -0.0122, "rho": -0.4016, "theo": 36.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "SOLS280121C00030000", "bid": 30.8, "bid_size": 52.0, "ask": 34.5, "ask_size": 54.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0035, "vega": 0.0833, "theta": -0.0012, "rho": 0.2408, "theo": 32.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-10-13T10:04:59", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "SOLS280121P00030000", "bid": 0.8, "bid_size": 109.0, "ask": 1.4, "ask_size": 141.0, "iv": 0.5239, "open_interest": 7.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0034, "vega": 0.0819, "theta": -0.0048, "rho": -0.0548, "theo": 1.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T13:48:40", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "SOLS280121C00035000", "bid": 26.7, "bid_size": 60.0, "ask": 29.9, "ask_size": 27.0, "iv": 0.5176, "open_interest": 14.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0049, "vega": 0.1148, "theta": -0.0034, "rho": 0.2777, "theo": 28.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-10-13T15:49:39", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "SOLS280121P00035000", "bid": 1.6, "bid_size": 59.0, "ask": 2.3, "ask_size": 73.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.0049, "vega": 0.114, "theta": -0.0065, "rho": -0.085, "theo": 2.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SOLS280121C00040000", "bid": 23.1, "bid_size": 179.0, "ask": 26.2, "ask_size": 11.0, "iv": 0.5052, "open_interest": 81.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0064, "vega": 0.1475, "theta": -0.0055, "rho": 0.3008, "theo": 24.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.25, "last_trade_time": "2026-10-20T12:19:35", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "SOLS280121P00040000", "bid": 2.7, "bid_size": 20.0, "ask": 3.6, "ask_size": 82.0, "iv": 0.5101, "open_interest": 3.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0066, "vega": 0.148, "theta": -0.0083, "rho": -0.1224, "theo": 3.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-10-20T14:43:40", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SOLS280121C00045000", "bid": 20.0, "bid_size": 137.0, "ask": 22.8, "ask_size": 33.0, "iv": 0.4991, "open_interest": 2.0, "volume": 0.0, "delta": 0.795, "gamma": 0.0079, "vega": 0.1788, "theta": -0.0076, "rho": 0.3111, "theo": 21.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-11-02T13:50:56", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "SOLS280121P00045000", "bid": 4.2, "bid_size": 23.0, "ask": 5.1, "ask_size": 113.0, "iv": 0.5025, "open_interest": 14.0, "volume": 0.0, "delta": -0.1902, "gamma": 0.0082, "vega": 0.1803, "theta": -0.0099, "rho": -0.1656, "theo": 4.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.36, "last_trade_time": "2026-10-20T13:51:24", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SOLS280121C00050000", "bid": 17.7, "bid_size": 46.0, "ask": 19.9, "ask_size": 8.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0092, "vega": 0.2064, "theta": -0.0094, "rho": 0.3114, "theo": 18.5714, "change": 0.0, "open": 0.0, "high": 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": "SOLS280121P00050000", "bid": 6.0, "bid_size": 21.0, "ask": 7.1, "ask_size": 75.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": -0.2463, "gamma": 0.0097, "vega": 0.2086, "theta": -0.0114, "rho": -0.2119, "theo": 6.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-10-14T14:09:19", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SOLS280121C00055000", "bid": 15.1, "bid_size": 94.0, "ask": 17.3, "ask_size": 20.0, "iv": 0.5017, "open_interest": 0.0, "volume": 0.0, "delta": 0.6847, "gamma": 0.0103, "vega": 0.2287, "theta": -0.0108, "rho": 0.3038, "theo": 16.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "SOLS280121P00055000", "bid": 8.2, "bid_size": 55.0, "ask": 9.3, "ask_size": 206.0, "iv": 0.4932, "open_interest": 26.0, "volume": 0.0, "delta": -0.3056, "gamma": 0.0109, "vega": 0.2311, "theta": -0.0125, "rho": -0.259, "theo": 8.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-02T13:48:40", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "SOLS280121C00060000", "bid": 12.9, "bid_size": 178.0, "ask": 15.0, "ask_size": 36.0, "iv": 0.4974, "open_interest": 47.0, "volume": 0.0, "delta": 0.6281, "gamma": 0.0111, "vega": 0.245, "theta": -0.0119, "rho": 0.2908, "theo": 13.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-10-23T10:43:51", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "SOLS280121P00060000", "bid": 10.7, "bid_size": 25.0, "ask": 11.9, "ask_size": 89.0, "iv": 0.4893, "open_interest": 31.0, "volume": 0.0, "delta": -0.3662, "gamma": 0.012, "vega": 0.247, "theta": -0.0132, "rho": -0.3046, "theo": 11.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-09-25T11:42:59", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "SOLS280121C00065000", "bid": 11.0, "bid_size": 98.0, "ask": 12.9, "ask_size": 22.0, "iv": 0.4923, "open_interest": 5.0, "volume": 0.0, "delta": 0.5727, "gamma": 0.0116, "vega": 0.2554, "theta": -0.0127, "rho": 0.2742, "theo": 11.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-10-20T11:12:49", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "SOLS280121P00065000", "bid": 13.5, "bid_size": 23.0, "ask": 14.8, "ask_size": 58.0, "iv": 0.4854, "open_interest": 4.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.0127, "vega": 0.2563, "theta": -0.0137, "rho": -0.3453, "theo": 14.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-09-04T14:27:17", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "SOLS280121C00070000", "bid": 9.4, "bid_size": 295.0, "ask": 11.0, "ask_size": 66.0, "iv": 0.4875, "open_interest": 67.0, "volume": 0.0, "delta": 0.5197, "gamma": 0.0119, "vega": 0.2604, "theta": -0.0132, "rho": 0.256, "theo": 10.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-11-02T14:59:20", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "SOLS280121P00070000", "bid": 16.6, "bid_size": 19.0, "ask": 18.0, "ask_size": 47.0, "iv": 0.4826, "open_interest": 2.0, "volume": 0.0, "delta": -0.4847, "gamma": 0.0132, "vega": 0.2593, "theta": -0.0139, "rho": -0.3804, "theo": 17.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-09-08T12:02:57", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "SOLS280121C00075000", "bid": 8.0, "bid_size": 88.0, "ask": 9.7, "ask_size": 23.0, "iv": 0.4895, "open_interest": 14.0, "volume": 0.0, "delta": 0.4699, "gamma": 0.0119, "vega": 0.2609, "theta": -0.0133, "rho": 0.237, "theo": 8.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.71, "last_trade_time": "2026-10-21T14:09:25", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "SOLS280121P00075000", "bid": 20.0, "bid_size": 12.0, "ask": 22.0, "ask_size": 109.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.5406, "gamma": 0.0135, "vega": 0.2566, "theta": -0.0138, "rho": -0.4073, "theo": 20.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "SOLS280121C00080000", "bid": 6.8, "bid_size": 143.0, "ask": 8.3, "ask_size": 9.0, "iv": 0.4859, "open_interest": 71.0, "volume": 0.0, "delta": 0.4238, "gamma": 0.0117, "vega": 0.2574, "theta": -0.0133, "rho": 0.2177, "theo": 7.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.29, "last_trade_time": "2026-10-05T13:19:23", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SOLS280121P00080000", "bid": 23.6, "bid_size": 24.0, "ask": 25.8, "ask_size": 112.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": -0.5936, "gamma": 0.0136, "vega": 0.2493, "theta": -0.0134, "rho": -0.4287, "theo": 24.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "SOLS280121C00085000", "bid": 5.7, "bid_size": 138.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.4834, "open_interest": 53.0, "volume": 0.0, "delta": 0.3815, "gamma": 0.0114, "vega": 0.2511, "theta": -0.013, "rho": 0.1991, "theo": 6.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-30T10:44:29", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SOLS280121P00085000", "bid": 27.5, "bid_size": 27.0, "ask": 29.8, "ask_size": 103.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.0136, "vega": 0.2376, "theta": -0.013, "rho": -0.4374, "theo": 28.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "SOLS280121C00090000", "bid": 4.8, "bid_size": 96.0, "ask": 6.3, "ask_size": 13.0, "iv": 0.4829, "open_interest": 29.0, "volume": 0.0, "delta": 0.3429, "gamma": 0.011, "vega": 0.2427, "theta": -0.0127, "rho": 0.1816, "theo": 5.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-10-28T15:55:01", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SOLS280121P00090000", "bid": 31.6, "bid_size": 14.0, "ask": 33.9, "ask_size": 98.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.0135, "vega": 0.223, "theta": -0.0124, "rho": -0.4382, "theo": 32.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "SOLS280121C00095000", "bid": 4.2, "bid_size": 86.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.4856, "open_interest": 1.0, "volume": 0.0, "delta": 0.308, "gamma": 0.0105, "vega": 0.2325, "theta": -0.0122, "rho": 0.1649, "theo": 4.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-09-24T15:18:13", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "SOLS280121P00095000", "bid": 35.8, "bid_size": 23.0, "ask": 38.3, "ask_size": 47.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": -0.733, "gamma": 0.0133, "vega": 0.205, "theta": -0.0116, "rho": -0.4283, "theo": 36.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "SOLS281215C00030000", "bid": 32.5, "bid_size": 55.0, "ask": 36.0, "ask_size": 11.0, "iv": 0.5269, "open_interest": 1.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0033, "vega": 0.1355, "theta": -0.0007, "rho": 0.37, "theo": 34.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.9, "last_trade_time": "2026-10-28T14:59:26", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "SOLS281215P00030000", "bid": 1.9, "bid_size": 70.0, "ask": 2.75, "ask_size": 68.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0033, "vega": 0.1344, "theta": -0.0044, "rho": -0.1373, "theo": 2.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SOLS281215C00035000", "bid": 29.2, "bid_size": 56.0, "ask": 32.6, "ask_size": 4.0, "iv": 0.5175, "open_interest": 2.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0042, "vega": 0.1705, "theta": -0.0021, "rho": 0.4137, "theo": 30.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-10-29T13:08:44", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "SOLS281215P00035000", "bid": 3.1, "bid_size": 57.0, "ask": 4.1, "ask_size": 63.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0044, "vega": 0.1713, "theta": -0.0055, "rho": -0.1905, "theo": 3.7129, "change": 0.0, "open": 0.0, "high": 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": "SOLS281215C00040000", "bid": 26.1, "bid_size": 51.0, "ask": 29.6, "ask_size": 9.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0052, "vega": 0.2045, "theta": -0.0035, "rho": 0.4425, "theo": 27.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "SOLS281215P00040000", "bid": 4.6, "bid_size": 36.0, "ask": 5.7, "ask_size": 45.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0054, "vega": 0.2073, "theta": -0.0065, "rho": -0.2498, "theo": 5.2179, "change": 0.0, "open": 0.0, "high": 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": "SOLS281215C00045000", "bid": 23.5, "bid_size": 44.0, "ask": 26.8, "ask_size": 4.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.006, "vega": 0.2359, "theta": -0.0048, "rho": 0.4586, "theo": 25.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "SOLS281215P00045000", "bid": 6.4, "bid_size": 29.0, "ask": 7.6, "ask_size": 50.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.1957, "gamma": 0.0065, "vega": 0.2402, "theta": -0.0075, "rho": -0.3134, "theo": 7.0369, "change": 0.0, "open": 0.0, "high": 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": "SOLS281215C00050000", "bid": 21.4, "bid_size": 44.0, "ask": 24.1, "ask_size": 6.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0068, "vega": 0.2635, "theta": -0.0059, "rho": 0.4645, "theo": 22.5644, "change": 0.0, "open": 0.0, "high": 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": "SOLS281215P00050000", "bid": 8.5, "bid_size": 18.0, "ask": 9.8, "ask_size": 56.0, "iv": 0.499, "open_interest": 1.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.0074, "vega": 0.2688, "theta": -0.0083, "rho": -0.3784, "theo": 9.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-20T14:42:48", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SOLS281215C00055000", "bid": 19.3, "bid_size": 71.0, "ask": 21.9, "ask_size": 30.0, "iv": 0.5056, "open_interest": 9.0, "volume": 0.0, "delta": 0.7059, "gamma": 0.0074, "vega": 0.2867, "theta": -0.0068, "rho": 0.4632, "theo": 20.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-10-30T14:21:07", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SOLS281215P00055000", "bid": 10.9, "bid_size": 17.0, "ask": 12.4, "ask_size": 59.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": -0.2853, "gamma": 0.0083, "vega": 0.2923, "theta": -0.009, "rho": -0.441, "theo": 11.58, "change": 0.0, "open": 0.0, "high": 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": "SOLS281215C00060000", "bid": 17.2, "bid_size": 77.0, "ask": 19.8, "ask_size": 33.0, "iv": 0.4993, "open_interest": 4.0, "volume": 0.0, "delta": 0.6653, "gamma": 0.0079, "vega": 0.3056, "theta": -0.0076, "rho": 0.4552, "theo": 18.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.32, "last_trade_time": "2026-09-11T11:11:29", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "SOLS281215P00060000", "bid": 13.5, "bid_size": 18.0, "ask": 15.1, "ask_size": 57.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.3313, "gamma": 0.0091, "vega": 0.3106, "theta": -0.0095, "rho": -0.5017, "theo": 14.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "SOLS281215C00065000", "bid": 15.4, "bid_size": 81.0, "ask": 17.9, "ask_size": 38.0, "iv": 0.4952, "open_interest": 6.0, "volume": 0.0, "delta": 0.6257, "gamma": 0.0083, "vega": 0.32, "theta": -0.0083, "rho": 0.4439, "theo": 16.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.74, "last_trade_time": "2026-10-21T13:52:23", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "SOLS281215P00065000", "bid": 16.3, "bid_size": 9.0, "ask": 18.0, "ask_size": 50.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": -0.3771, "gamma": 0.0097, "vega": 0.3234, "theta": -0.0099, "rho": -0.5552, "theo": 17.2084, "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": 16.9000000953674}, {"option": "SOLS281215C00070000", "bid": 13.8, "bid_size": 84.0, "ask": 16.3, "ask_size": 36.0, "iv": 0.4934, "open_interest": 4.0, "volume": 0.0, "delta": 0.5875, "gamma": 0.0086, "vega": 0.3303, "theta": -0.0088, "rho": 0.4294, "theo": 15.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-30T13:16:53", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "SOLS281215P00070000", "bid": 19.4, "bid_size": 6.0, "ask": 21.3, "ask_size": 53.0, "iv": 0.4913, "open_interest": 20.0, "volume": 0.0, "delta": -0.4222, "gamma": 0.0103, "vega": 0.331, "theta": -0.0102, "rho": -0.603, "theo": 20.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-09-10T14:35:22", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "SOLS281215C00075000", "bid": 12.4, "bid_size": 82.0, "ask": 14.6, "ask_size": 14.0, "iv": 0.4885, "open_interest": 1.0, "volume": 0.0, "delta": 0.5511, "gamma": 0.0088, "vega": 0.3371, "theta": -0.0092, "rho": 0.4129, "theo": 13.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-09-24T15:00:19", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "SOLS281215P00075000", "bid": 22.6, "bid_size": 16.0, "ask": 24.8, "ask_size": 60.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.4664, "gamma": 0.0108, "vega": 0.3338, "theta": -0.0104, "rho": -0.6408, "theo": 23.7487, "change": 0.0, "open": 0.0, "high": 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": "SOLS281215C00080000", "bid": 11.2, "bid_size": 94.0, "ask": 13.3, "ask_size": 15.0, "iv": 0.4883, "open_interest": 43.0, "volume": 0.0, "delta": 0.5166, "gamma": 0.0088, "vega": 0.3408, "theta": -0.0094, "rho": 0.3957, "theo": 12.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-09-24T15:00:19", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SOLS281215P00080000", "bid": 26.1, "bid_size": 9.0, "ask": 28.3, "ask_size": 56.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.0112, "vega": 0.3324, "theta": -0.0104, "rho": -0.6731, "theo": 27.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "SOLS281215C00085000", "bid": 10.1, "bid_size": 80.0, "ask": 12.2, "ask_size": 33.0, "iv": 0.4887, "open_interest": 3.0, "volume": 0.0, "delta": 0.4841, "gamma": 0.0089, "vega": 0.3418, "theta": -0.0096, "rho": 0.3777, "theo": 11.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.72, "last_trade_time": "2026-09-28T12:32:10", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SOLS281215P00085000", "bid": 29.9, "bid_size": 6.0, "ask": 32.2, "ask_size": 60.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.5508, "gamma": 0.0115, "vega": 0.3273, "theta": -0.0104, "rho": -0.6929, "theo": 31.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "SOLS281215C00090000", "bid": 9.1, "bid_size": 80.0, "ask": 11.1, "ask_size": 19.0, "iv": 0.4876, "open_interest": 11.0, "volume": 0.0, "delta": 0.4532, "gamma": 0.0088, "vega": 0.3404, "theta": -0.0096, "rho": 0.3593, "theo": 10.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.79, "last_trade_time": "2026-09-10T14:26:22", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SOLS281215P00090000", "bid": 33.8, "bid_size": 7.0, "ask": 36.1, "ask_size": 60.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.591, "gamma": 0.0118, "vega": 0.3185, "theta": -0.0103, "rho": -0.7066, "theo": 34.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "SOLS281215C00095000", "bid": 8.1, "bid_size": 81.0, "ask": 10.2, "ask_size": 37.0, "iv": 0.486, "open_interest": 17.0, "volume": 0.0, "delta": 0.4246, "gamma": 0.0087, "vega": 0.3374, "theta": -0.0096, "rho": 0.3417, "theo": 9.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.64, "last_trade_time": "2026-10-22T11:55:27", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SOLS281215P00095000", "bid": 37.7, "bid_size": 7.0, "ask": 40.2, "ask_size": 71.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": -0.6298, "gamma": 0.0121, "vega": 0.3058, "theta": -0.0102, "rho": -0.7091, "theo": 38.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "SOLS290119C00030000", "bid": 32.7, "bid_size": 116.0, "ask": 36.2, "ask_size": 10.0, "iv": 0.5181, "open_interest": 11.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0033, "vega": 0.1381, "theta": -0.0003, "rho": 0.3958, "theo": 34.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-10-28T15:00:33", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "SOLS290119P00030000", "bid": 2.05, "bid_size": 21.0, "ask": 2.85, "ask_size": 58.0, "iv": 0.5201, "open_interest": 234.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0033, "vega": 0.1378, "theta": -0.0043, "rho": -0.1442, "theo": 2.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-10-23T11:11:09", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "SOLS290119C00035000", "bid": 29.5, "bid_size": 57.0, "ask": 32.9, "ask_size": 8.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0042, "vega": 0.1734, "theta": -0.0017, "rho": 0.4385, "theo": 31.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.71, "last_trade_time": "2026-10-29T13:08:44", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "SOLS290119P00035000", "bid": 3.2, "bid_size": 39.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.5115, "open_interest": 3.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.0043, "vega": 0.1751, "theta": -0.0053, "rho": -0.1991, "theo": 3.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-09-18T10:11:46", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SOLS290119C00040000", "bid": 26.6, "bid_size": 57.0, "ask": 29.8, "ask_size": 10.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.005, "vega": 0.2078, "theta": -0.0031, "rho": 0.4662, "theo": 28.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "SOLS290119P00040000", "bid": 4.7, "bid_size": 39.0, "ask": 5.9, "ask_size": 51.0, "iv": 0.5072, "open_interest": 1.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0054, "vega": 0.2115, "theta": -0.0063, "rho": -0.2605, "theo": 5.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-30T13:48:49", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SOLS290119C00045000", "bid": 23.7, "bid_size": 60.0, "ask": 27.1, "ask_size": 7.0, "iv": 0.4991, "open_interest": 5.0, "volume": 0.0, "delta": 0.7906, "gamma": 0.0059, "vega": 0.2395, "theta": -0.0043, "rho": 0.4816, "theo": 25.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-10-20T10:17:25", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "SOLS290119P00045000", "bid": 6.6, "bid_size": 16.0, "ask": 7.8, "ask_size": 44.0, "iv": 0.5039, "open_interest": 0.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.0064, "vega": 0.2448, "theta": -0.0072, "rho": -0.3255, "theo": 7.124, "change": 0.0, "open": 0.0, "high": 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": "SOLS290119C00050000", "bid": 21.9, "bid_size": 157.0, "ask": 24.5, "ask_size": 27.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.751, "gamma": 0.0066, "vega": 0.2675, "theta": -0.0054, "rho": 0.4872, "theo": 22.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "SOLS290119P00050000", "bid": 8.7, "bid_size": 50.0, "ask": 10.1, "ask_size": 133.0, "iv": 0.5017, "open_interest": 0.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.0073, "vega": 0.2738, "theta": -0.008, "rho": -0.3915, "theo": 9.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "SOLS290119C00055000", "bid": 19.7, "bid_size": 176.0, "ask": 22.3, "ask_size": 52.0, "iv": 0.502, "open_interest": 3.0, "volume": 0.0, "delta": 0.7109, "gamma": 0.0072, "vega": 0.2912, "theta": -0.0064, "rho": 0.485, "theo": 20.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-10-20T11:14:32", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "SOLS290119P00055000", "bid": 11.2, "bid_size": 18.0, "ask": 11.9, "ask_size": 58.0, "iv": 0.4893, "open_interest": 0.0, "volume": 10.0, "delta": -0.2831, "gamma": 0.0082, "vega": 0.2978, "theta": -0.0087, "rho": -0.4558, "theo": 11.6797, "change": -0.05, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-03T10:33:59", "percent_change": -0.432902, "prev_day_close": 11.5500001907349}, {"option": "SOLS290119C00060000", "bid": 17.8, "bid_size": 175.0, "ask": 20.2, "ask_size": 41.0, "iv": 0.4987, "open_interest": 2.0, "volume": 0.0, "delta": 0.6713, "gamma": 0.0077, "vega": 0.3105, "theta": -0.0072, "rho": 0.4769, "theo": 18.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.85, "last_trade_time": "2026-10-21T11:39:35", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SOLS290119P00060000", "bid": 13.7, "bid_size": 49.0, "ask": 15.3, "ask_size": 140.0, "iv": 0.4959, "open_interest": 5.0, "volume": 0.0, "delta": -0.3285, "gamma": 0.0089, "vega": 0.3164, "theta": -0.0092, "rho": -0.5174, "theo": 14.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-10-27T15:22:09", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SOLS290119C00065000", "bid": 15.9, "bid_size": 69.0, "ask": 18.3, "ask_size": 9.0, "iv": 0.4929, "open_interest": 7.0, "volume": 0.0, "delta": 0.6327, "gamma": 0.0081, "vega": 0.3255, "theta": -0.0078, "rho": 0.4653, "theo": 17.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-10-27T11:15:56", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "SOLS290119P00065000", "bid": 16.6, "bid_size": 10.0, "ask": 18.2, "ask_size": 43.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.3741, "gamma": 0.0096, "vega": 0.3294, "theta": -0.0096, "rho": -0.5726, "theo": 17.3269, "change": 0.0, "open": 0.0, "high": 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": "SOLS290119C00070000", "bid": 14.4, "bid_size": 64.0, "ask": 16.6, "ask_size": 9.0, "iv": 0.4911, "open_interest": 6.0, "volume": 0.0, "delta": 0.5954, "gamma": 0.0084, "vega": 0.3365, "theta": -0.0084, "rho": 0.4505, "theo": 15.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.42, "last_trade_time": "2026-10-12T10:41:09", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "SOLS290119P00070000", "bid": 19.7, "bid_size": 7.0, "ask": 21.5, "ask_size": 47.0, "iv": 0.4933, "open_interest": 1.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.0102, "vega": 0.3375, "theta": -0.0099, "rho": -0.6198, "theo": 20.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-10-08T13:00:57", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SOLS290119C00075000", "bid": 12.9, "bid_size": 77.0, "ask": 15.1, "ask_size": 5.0, "iv": 0.4878, "open_interest": 1.0, "volume": 0.0, "delta": 0.5599, "gamma": 0.0086, "vega": 0.3439, "theta": -0.0087, "rho": 0.4342, "theo": 14.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.86, "last_trade_time": "2026-10-20T12:28:43", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SOLS290119P00075000", "bid": 22.9, "bid_size": 6.0, "ask": 25.0, "ask_size": 54.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": -0.4624, "gamma": 0.0107, "vega": 0.3405, "theta": -0.01, "rho": -0.6612, "theo": 23.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "SOLS290119C00080000", "bid": 11.7, "bid_size": 76.0, "ask": 13.8, "ask_size": 9.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": 0.5261, "gamma": 0.0087, "vega": 0.3482, "theta": -0.009, "rho": 0.4166, "theo": 12.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-01T10:00:23", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SOLS290119P00080000", "bid": 26.4, "bid_size": 7.0, "ask": 28.6, "ask_size": 56.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.505, "gamma": 0.0111, "vega": 0.3392, "theta": -0.0101, "rho": -0.6913, "theo": 27.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "SOLS290119C00085000", "bid": 10.5, "bid_size": 81.0, "ask": 12.6, "ask_size": 8.0, "iv": 0.4853, "open_interest": 1.0, "volume": 0.0, "delta": 0.4943, "gamma": 0.0087, "vega": 0.3499, "theta": -0.0092, "rho": 0.3988, "theo": 11.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-10-14T12:16:28", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SOLS290119P00085000", "bid": 30.0, "bid_size": 9.0, "ask": 32.3, "ask_size": 57.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": -0.5462, "gamma": 0.0115, "vega": 0.334, "theta": -0.0101, "rho": -0.714, "theo": 31.1467, "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": 30.8500003814697}, {"option": "SOLS290119C00090000", "bid": 9.5, "bid_size": 81.0, "ask": 11.6, "ask_size": 20.0, "iv": 0.4855, "open_interest": 7.0, "volume": 0.0, "delta": 0.4644, "gamma": 0.0087, "vega": 0.3493, "theta": -0.0093, "rho": 0.3805, "theo": 10.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.57, "last_trade_time": "2026-10-23T09:55:31", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SOLS290119P00090000", "bid": 33.9, "bid_size": 10.0, "ask": 36.3, "ask_size": 61.0, "iv": 0.4932, "open_interest": 1.0, "volume": 0.0, "delta": -0.5861, "gamma": 0.0118, "vega": 0.3253, "theta": -0.01, "rho": -0.7224, "theo": 35.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.98, "last_trade_time": "2026-10-06T15:17:35", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "SOLS290119C00095000", "bid": 8.6, "bid_size": 75.0, "ask": 10.6, "ask_size": 9.0, "iv": 0.4843, "open_interest": 5.0, "volume": 0.0, "delta": 0.4363, "gamma": 0.0086, "vega": 0.347, "theta": -0.0094, "rho": 0.363, "theo": 9.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-26T11:38:44", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "SOLS290119P00095000", "bid": 37.9, "bid_size": 8.0, "ask": 40.2, "ask_size": 56.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": -0.6247, "gamma": 0.0121, "vega": 0.313, "theta": -0.0099, "rho": -0.7306, "theo": 39.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2000007629394}], "symbol": "SOLS", "security_type": "stock", "exchange_id": 2, "current_price": 60.49, "price_change": 1.56, "price_change_percent": 2.6472, "bid": 60.48, "ask": 60.55, "bid_size": 400, "ask_size": 200, "open": 59.6, "high": 60.83, "low": 59.535, "close": 60.49, "prev_day_close": 58.93, "volume": 316362, "iv30": 59.01, "iv30_change": -0.327, "iv30_change_percent": -0.5511, "seqno": 13882810772, "last_trade_time": "2026-11-03T10:38:56", "tick": "down"}, "symbol": "SOLS"}