{"timestamp": "2026-11-03 11:05:03", "data": {"options": [{"option": "SONY261106C00014000", "bid": 11.3, "bid_size": 18.0, "ask": 11.8, "ask_size": 11.0, "iv": 2.7332, "open_interest": 2.0, "volume": 2.0, "delta": 0.9991, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0023, "theo": 11.5165, "change": 0.48, "open": 11.65, "high": 11.65, "low": 11.53, "tick": "down", "last_trade_price": 11.53, "last_trade_time": "2026-11-02T12:32:49", "percent_change": 4.34389, "prev_day_close": 11.5500001907349}, {"option": "SONY261106P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 378.0, "iv": 5.0436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SONY261106C00015000", "bid": 9.9, "bid_size": 8.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9986, "gamma": 0.001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0025, "theo": 10.5178, "change": 0.31, "open": 10.62, "high": 10.62, "low": 10.61, "tick": "down", "last_trade_price": 10.61, "last_trade_time": "2026-11-02T12:32:49", "percent_change": 3.00971, "prev_day_close": 10.5500001907349}, {"option": "SONY261106P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 381.0, "iv": 5.1245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.001, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SONY261106C00016000", "bid": 9.4, "bid_size": 11.0, "ask": 9.7, "ask_size": 11.0, "iv": 2.1694, "open_interest": 103.0, "volume": 406.0, "delta": 0.9978, "gamma": 0.0016, "vega": 0.0002, "theta": -0.001, "rho": 0.0026, "theo": 9.5194, "change": 0.28, "open": 9.51, "high": 9.7, "low": 9.51, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-11-02T15:48:03", "percent_change": 3.01075, "prev_day_close": 9.55000019073486}, {"option": "SONY261106P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 253.0, "iv": 3.5564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SONY261106C00017000", "bid": 8.4, "bid_size": 11.0, "ask": 8.8, "ask_size": 11.0, "iv": 2.2413, "open_interest": 103.0, "volume": 405.0, "delta": 0.9965, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0022, "rho": 0.0028, "theo": 8.5215, "change": 0.3, "open": 8.8, "high": 8.8, "low": 8.57, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-02T15:48:03", "percent_change": 3.61446, "prev_day_close": 8.59999990463257}, {"option": "SONY261106P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 88.0, "iv": 2.2012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0032, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SONY261106C00018000", "bid": 7.4, "bid_size": 11.0, "ask": 7.9, "ask_size": 12.0, "iv": 2.1726, "open_interest": 2.0, "volume": 2.0, "delta": 0.9944, "gamma": 0.0044, "vega": 0.0004, "theta": -0.0039, "rho": 0.0029, "theo": 7.5246, "change": 0.53, "open": 8.04, "high": 8.04, "low": 7.88, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-11-02T12:05:10", "percent_change": 7.21088, "prev_day_close": 7.65000009536743}, {"option": "SONY261106P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 196.0, "iv": 2.5993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0044, "vega": 0.0004, "theta": -0.0048, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 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": "SONY261106C00018500", "bid": 6.9, "bid_size": 11.0, "ask": 7.3, "ask_size": 11.0, "iv": 1.8364, "open_interest": 3.0, "volume": 3.0, "delta": 0.9927, "gamma": 0.0058, "vega": 0.0005, "theta": -0.0051, "rho": 0.003, "theo": 7.0268, "change": 0.59, "open": 7.25, "high": 7.25, "low": 7.22, "tick": "up", "last_trade_price": 7.24, "last_trade_time": "2026-11-02T12:31:40", "percent_change": 8.87218, "prev_day_close": 7.10000014305115}, {"option": "SONY261106P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 361.0, "iv": 3.5764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0058, "vega": 0.0005, "theta": -0.006, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SONY261106C00019000", "bid": 6.4, "bid_size": 11.0, "ask": 6.8, "ask_size": 11.0, "iv": 1.7072, "open_interest": 4.0, "volume": 7.0, "delta": 0.9904, "gamma": 0.0077, "vega": 0.0007, "theta": -0.0067, "rho": 0.0031, "theo": 6.5295, "change": 0.03, "open": 6.72, "high": 7.12, "low": 6.6, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-11-02T12:43:09", "percent_change": 0.454547, "prev_day_close": 6.60000014305115}, {"option": "SONY261106P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 253.0, "iv": 2.6978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0077, "vega": 0.0007, "theta": -0.0075, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SONY261106C00019500", "bid": 5.9, "bid_size": 11.0, "ask": 6.4, "ask_size": 11.0, "iv": 1.7562, "open_interest": 6.0, "volume": 7.0, "delta": 0.9874, "gamma": 0.0103, "vega": 0.0009, "theta": -0.0087, "rho": 0.0032, "theo": 6.0331, "change": 0.4, "open": 6.16, "high": 6.33, "low": 6.16, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-02T12:35:16", "percent_change": 6.89655, "prev_day_close": 6.15000009536743}, {"option": "SONY261106P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 345.0, "iv": 3.47, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0103, "vega": 0.0009, "theta": -0.0094, "rho": 0.0, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SONY261106C00020000", "bid": 5.4, "bid_size": 11.0, "ask": 5.9, "ask_size": 11.0, "iv": 1.6223, "open_interest": 4.0, "volume": 2.0, "delta": 0.9831, "gamma": 0.0139, "vega": 0.0011, "theta": -0.0113, "rho": 0.0032, "theo": 5.5379, "change": 0.46, "open": 5.75, "high": 5.75, "low": 5.71, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-11-02T12:43:09", "percent_change": 8.7619, "prev_day_close": 5.65000009536743}, {"option": "SONY261106P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 345.0, "iv": 3.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0139, "vega": 0.0011, "theta": -0.0119, "rho": -0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SONY261106C00020500", "bid": 4.9, "bid_size": 11.0, "ask": 5.4, "ask_size": 11.0, "iv": 1.4903, "open_interest": 1.0, "volume": 1.0, "delta": 0.9772, "gamma": 0.0188, "vega": 0.0014, "theta": -0.0147, "rho": 0.0033, "theo": 5.0446, "change": 0.17, "open": 5.02, "high": 5.02, "low": 5.02, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-11-02T10:51:49", "percent_change": 3.50516, "prev_day_close": 5.15000009536743}, {"option": "SONY261106P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 364.0, "iv": 2.5019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0188, "vega": 0.0014, "theta": -0.0153, "rho": -0.0001, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SONY261106C00021000", "bid": 4.1, "bid_size": 11.0, "ask": 5.2, "ask_size": 11.0, "iv": 1.3601, "open_interest": 1.0, "volume": 1.0, "delta": 0.9687, "gamma": 0.0256, "vega": 0.0019, "theta": -0.0192, "rho": 0.0033, "theo": 4.554, "change": 0.24, "open": 4.59, "high": 4.59, "low": 4.59, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-11-02T10:51:49", "percent_change": 5.51724, "prev_day_close": 4.64999985694885}, {"option": "SONY261106P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 376.0, "iv": 2.8626, "open_interest": 19.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0256, "vega": 0.0019, "theta": -0.0198, "rho": -0.0001, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T12:48:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SONY261106C00021500", "bid": 2.55, "bid_size": 91.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0349, "vega": 0.0025, "theta": -0.0252, "rho": 0.0033, "theo": 4.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "SONY261106P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 351.0, "iv": 2.1454, "open_interest": 6.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.035, "vega": 0.0025, "theta": -0.0257, "rho": -0.0002, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T13:39:36", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SONY261106C00022000", "bid": 3.4, "bid_size": 11.0, "ask": 3.9, "ask_size": 11.0, "iv": 1.1031, "open_interest": 1.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0476, "vega": 0.0032, "theta": -0.0332, "rho": 0.0034, "theo": 3.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-08T11:38:20", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SONY261106P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 418.0, "iv": 1.3861, "open_interest": 52.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0476, "vega": 0.0032, "theta": -0.0336, "rho": -0.0002, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:12:04", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SONY261106C00022500", "bid": 2.25, "bid_size": 92.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.5034, "open_interest": 3.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0643, "vega": 0.0042, "theta": -0.0435, "rho": 0.0033, "theo": 3.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-10-30T10:29:43", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SONY261106P00022500", "bid": 0.05, "bid_size": 423.0, "ask": 0.15, "ask_size": 437.0, "iv": 0.9114, "open_interest": 113.0, "volume": 3.0, "delta": -0.0858, "gamma": 0.0644, "vega": 0.0042, "theta": -0.0439, "rho": -0.0004, "theo": 0.0975, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:59:10", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "SONY261106C00023000", "bid": 2.35, "bid_size": 190.0, "ask": 2.85, "ask_size": 40.0, "iv": 0.7398, "open_interest": 10.0, "volume": 2.0, "delta": 0.8793, "gamma": 0.0852, "vega": 0.0054, "theta": -0.0563, "rho": 0.0032, "theo": 2.6651, "change": -0.1, "open": 2.9, "high": 2.9, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T12:54:38", "percent_change": -4.44445, "prev_day_close": 2.59999990463257}, {"option": "SONY261106P00023000", "bid": 0.05, "bid_size": 22.0, "ask": 0.25, "ask_size": 234.0, "iv": 0.889, "open_interest": 27.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0854, "vega": 0.0054, "theta": -0.0567, "rho": -0.0005, "theo": 0.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T10:08:01", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SONY261106C00023500", "bid": 1.95, "bid_size": 374.0, "ask": 2.4, "ask_size": 63.0, "iv": 0.7618, "open_interest": 0.0, "volume": 1.0, "delta": 0.8327, "gamma": 0.1095, "vega": 0.0067, "theta": -0.0706, "rho": 0.0031, "theo": 2.2314, "change": -0.125, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T09:31:57", "percent_change": -5.88235, "prev_day_close": 2.17500007152557}, {"option": "SONY261106P00023500", "bid": 0.15, "bid_size": 263.0, "ask": 0.25, "ask_size": 92.0, "iv": 0.8364, "open_interest": 61.0, "volume": 1.0, "delta": -0.1676, "gamma": 0.1098, "vega": 0.0067, "theta": -0.071, "rho": -0.0007, "theo": 0.2094, "change": -0.095, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T13:13:11", "percent_change": -34.5455, "prev_day_close": 0.200000002980232}, {"option": "SONY261106C00024000", "bid": 1.7, "bid_size": 23.0, "ask": 2.0, "ask_size": 294.0, "iv": 0.8584, "open_interest": 9.0, "volume": 1.0, "delta": 0.774, "gamma": 0.1359, "vega": 0.0081, "theta": -0.0845, "rho": 0.003, "theo": 1.821, "change": 0.245, "open": 1.82, "high": 1.82, "low": 1.82, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-02T14:12:22", "percent_change": 15.5556, "prev_day_close": 1.85000002384186}, {"option": "SONY261106P00024000", "bid": 0.25, "bid_size": 22.0, "ask": 0.35, "ask_size": 53.0, "iv": 0.8243, "open_interest": 38.0, "volume": 2.0, "delta": -0.2264, "gamma": 0.1363, "vega": 0.0081, "theta": -0.0849, "rho": -0.0009, "theo": 0.2987, "change": -0.09, "open": 0.25, "high": 0.26, "low": 0.25, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T13:57:54", "percent_change": -25.7143, "prev_day_close": 0.299999997019768}, {"option": "SONY261106C00024500", "bid": 1.35, "bid_size": 33.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.7772, "open_interest": 65.0, "volume": 2.0, "delta": 0.7026, "gamma": 0.1628, "vega": 0.0093, "theta": -0.0957, "rho": 0.0027, "theo": 1.4377, "change": 0.175, "open": 1.55, "high": 1.55, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T12:52:53", "percent_change": 13.7255, "prev_day_close": 1.42500001192093}, {"option": "SONY261106P00024500", "bid": 0.35, "bid_size": 27.0, "ask": 0.5, "ask_size": 49.0, "iv": 0.8014, "open_interest": 33.0, "volume": 3.0, "delta": -0.298, "gamma": 0.1634, "vega": 0.0093, "theta": -0.0961, "rho": -0.0011, "theo": 0.4153, "change": -0.1, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:12:58", "percent_change": -20.0, "prev_day_close": 0.424999997019768}, {"option": "SONY261106C00025000", "bid": 1.05, "bid_size": 27.0, "ask": 1.2, "ask_size": 194.0, "iv": 0.7923, "open_interest": 96.0, "volume": 1.0, "delta": 0.6169, "gamma": 0.1858, "vega": 0.0102, "theta": -0.1035, "rho": 0.0024, "theo": 1.0963, "change": 0.2, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T13:03:20", "percent_change": 22.2222, "prev_day_close": 1.125}, {"option": "SONY261106P00025000", "bid": 0.5, "bid_size": 24.0, "ask": 0.7, "ask_size": 30.0, "iv": 0.7897, "open_interest": 49.0, "volume": 23.0, "delta": -0.384, "gamma": 0.1865, "vega": 0.0102, "theta": -0.1039, "rho": -0.0014, "theo": 0.574, "change": -0.05, "open": 0.5, "high": 0.65, "low": 0.5, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:58:44", "percent_change": -7.14286, "prev_day_close": 0.574999988079071}, {"option": "SONY261106C00025500", "bid": 0.8, "bid_size": 32.0, "ask": 0.9, "ask_size": 101.0, "iv": 0.7851, "open_interest": 77.0, "volume": 10.0, "delta": 0.5207, "gamma": 0.1961, "vega": 0.0107, "theta": -0.1074, "rho": 0.002, "theo": 0.8186, "change": 0.125, "open": 0.82, "high": 0.83, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T15:55:19", "percent_change": 18.5185, "prev_day_close": 0.849999994039536}, {"option": "SONY261106P00025500", "bid": 0.75, "bid_size": 99.0, "ask": 0.9, "ask_size": 77.0, "iv": 0.7824, "open_interest": 5.0, "volume": 0.0, "delta": -0.4806, "gamma": 0.1969, "vega": 0.0107, "theta": -0.1079, "rho": -0.0017, "theo": 0.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T10:34:47", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SONY261106C00026000", "bid": 0.55, "bid_size": 435.0, "ask": 0.7, "ask_size": 517.0, "iv": 0.7808, "open_interest": 196.0, "volume": 110.0, "delta": 0.426, "gamma": 0.1898, "vega": 0.0105, "theta": -0.107, "rho": 0.0017, "theo": 0.612, "change": 0.1, "open": 0.6, "high": 0.65, "low": 0.54, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:00:30", "percent_change": 20.0, "prev_day_close": 0.625}, {"option": "SONY261106P00026000", "bid": 1.0, "bid_size": 210.0, "ask": 1.2, "ask_size": 356.0, "iv": 0.7777, "open_interest": 3.0, "volume": 1.0, "delta": -0.5758, "gamma": 0.1906, "vega": 0.0105, "theta": -0.1075, "rho": -0.0019, "theo": 1.0903, "change": -0.2, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T10:28:50", "percent_change": -15.3846, "prev_day_close": 1.125}, {"option": "SONY261106C00026500", "bid": 0.4, "bid_size": 24.0, "ask": 0.5, "ask_size": 32.0, "iv": 0.7813, "open_interest": 153.0, "volume": 52.0, "delta": 0.342, "gamma": 0.1727, "vega": 0.0098, "theta": -0.1019, "rho": 0.0014, "theo": 0.4593, "change": 0.025, "open": 0.22, "high": 0.48, "low": 0.22, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:48:40", "percent_change": 6.66667, "prev_day_close": 0.450000002980232}, {"option": "SONY261106P00026500", "bid": 1.35, "bid_size": 96.0, "ask": 1.5, "ask_size": 79.0, "iv": 0.7774, "open_interest": 1.0, "volume": 0.0, "delta": -0.66, "gamma": 0.1734, "vega": 0.0098, "theta": -0.1023, "rho": -0.0021, "theo": 1.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-13T15:18:03", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SONY261106C00027000", "bid": 0.25, "bid_size": 471.0, "ask": 0.4, "ask_size": 553.0, "iv": 0.793, "open_interest": 133.0, "volume": 3.0, "delta": 0.269, "gamma": 0.1519, "vega": 0.0088, "theta": -0.0917, "rho": 0.0011, "theo": 0.338, "change": 0.045, "open": 0.27, "high": 0.32, "low": 0.27, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T12:17:43", "percent_change": 16.3636, "prev_day_close": 0.325000002980232}, {"option": "SONY261106P00027000", "bid": 1.75, "bid_size": 29.0, "ask": 1.9, "ask_size": 64.0, "iv": 0.8164, "open_interest": 0.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.1526, "vega": 0.0088, "theta": -0.092, "rho": -0.0023, "theo": 1.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "SONY261106C00027500", "bid": 0.15, "bid_size": 32.0, "ask": 0.35, "ask_size": 252.0, "iv": 0.8292, "open_interest": 17.0, "volume": 4.0, "delta": 0.2047, "gamma": 0.1298, "vega": 0.0076, "theta": -0.0773, "rho": 0.0008, "theo": 0.2377, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:25:59", "percent_change": -11.1111, "prev_day_close": 0.250000007450581}, {"option": "SONY261106P00027500", "bid": 1.15, "bid_size": 388.0, "ask": 3.5, "ask_size": 348.0, "iv": 0.9479, "open_interest": 3.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.1304, "vega": 0.0076, "theta": -0.0775, "rho": -0.0023, "theo": 2.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-26T12:10:22", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "SONY261106C00028000", "bid": 0.15, "bid_size": 38.0, "ask": 0.25, "ask_size": 43.0, "iv": 0.8737, "open_interest": 12.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.1066, "vega": 0.0062, "theta": -0.0611, "rho": 0.0006, "theo": 0.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T15:01:35", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SONY261106P00028000", "bid": 1.8, "bid_size": 55.0, "ask": 4.0, "ask_size": 324.0, "iv": 1.1629, "open_interest": 0.0, "volume": 0.0, "delta": -0.8532, "gamma": 0.1071, "vega": 0.0061, "theta": -0.0611, "rho": -0.0022, "theo": 2.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SONY261106C00028500", "bid": 0.05, "bid_size": 263.0, "ask": 0.2, "ask_size": 240.0, "iv": 0.8504, "open_interest": 13.0, "volume": 2.0, "delta": 0.1066, "gamma": 0.0842, "vega": 0.0049, "theta": -0.0464, "rho": 0.0004, "theo": 0.1051, "change": -0.035, "open": 0.12, "high": 0.14, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T14:32:49", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "SONY261106P00028500", "bid": 2.95, "bid_size": 26.0, "ask": 4.4, "ask_size": 297.0, "iv": 1.6029, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0845, "vega": 0.0048, "theta": -0.0462, "rho": -0.0022, "theo": 3.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "SONY261106C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 233.0, "iv": 1.4648, "open_interest": 0.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0653, "vega": 0.0039, "theta": -0.0358, "rho": 0.0003, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SONY261106P00029000", "bid": 3.2, "bid_size": 11.0, "ask": 4.8, "ask_size": 46.0, "iv": 1.5216, "open_interest": 1.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0655, "vega": 0.0038, "theta": -0.0356, "rho": -0.002, "theo": 3.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-10-30T13:59:14", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SONY261106C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 89.0, "iv": 2.0449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0517, "vega": 0.0032, "theta": -0.0298, "rho": 0.0002, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SONY261106P00029500", "bid": 3.7, "bid_size": 11.0, "ask": 4.8, "ask_size": 12.0, "iv": 1.29, "open_interest": 3.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.052, "vega": 0.0031, "theta": -0.0295, "rho": -0.0019, "theo": 4.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-10-30T14:05:49", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "SONY261106C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 590.0, "iv": 1.6817, "open_interest": 170.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0428, "vega": 0.0028, "theta": -0.0271, "rho": 0.0002, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T13:43:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SONY261106P00030000", "bid": 3.8, "bid_size": 10.0, "ask": 5.7, "ask_size": 71.0, "iv": 1.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0431, "vega": 0.0027, "theta": -0.0268, "rho": -0.0019, "theo": 4.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SONY261106C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 1.7837, "open_interest": 0.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0368, "vega": 0.0026, "theta": -0.0262, "rho": 0.0002, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SONY261106P00030500", "bid": 4.5, "bid_size": 8.0, "ask": 6.2, "ask_size": 71.0, "iv": 1.6368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0371, "vega": 0.0024, "theta": -0.0257, "rho": -0.0018, "theo": 5.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "SONY261106C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 88.0, "iv": 2.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0323, "vega": 0.0024, "theta": -0.0258, "rho": 0.0002, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SONY261106P00031000", "bid": 5.2, "bid_size": 11.0, "ask": 6.8, "ask_size": 71.0, "iv": 1.9455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0326, "vega": 0.0023, "theta": -0.0253, "rho": -0.0018, "theo": 5.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.73, "last_trade_time": "2026-10-30T13:59:51", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SONY261106C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 89.0, "iv": 2.4867, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0288, "vega": 0.0023, "theta": -0.0255, "rho": 0.0001, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SONY261106P00031500", "bid": 5.5, "bid_size": 6.0, "ask": 7.1, "ask_size": 71.0, "iv": 1.743, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.029, "vega": 0.0021, "theta": -0.0249, "rho": -0.0017, "theo": 6.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SONY261113C00014000", "bid": 9.5, "bid_size": 76.0, "ask": 13.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0045, "vega": 0.0014, "theta": -0.0084, "rho": 0.0048, "theo": 11.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SONY261113P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 329.0, "iv": 3.2664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0045, "vega": 0.0014, "theta": -0.0098, "rho": -0.0001, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SONY261113C00015000", "bid": 9.6, "bid_size": 76.0, "ask": 12.5, "ask_size": 9.0, "iv": 2.621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0058, "vega": 0.0017, "theta": -0.0094, "rho": 0.0052, "theo": 10.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SONY261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 159.0, "iv": 2.9716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0058, "vega": 0.0017, "theta": -0.0107, "rho": -0.0001, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SONY261113C00016000", "bid": 8.6, "bid_size": 76.0, "ask": 11.1, "ask_size": 10.0, "iv": 2.0612, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0076, "vega": 0.002, "theta": -0.0106, "rho": 0.0055, "theo": 9.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "SONY261113P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 155.0, "iv": 2.6949, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0076, "vega": 0.002, "theta": -0.0117, "rho": -0.0002, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SONY261113C00017000", "bid": 7.7, "bid_size": 76.0, "ask": 9.8, "ask_size": 7.0, "iv": 1.6725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.01, "vega": 0.0024, "theta": -0.0118, "rho": 0.0058, "theo": 8.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SONY261113P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 177.0, "iv": 2.544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.01, "vega": 0.0024, "theta": -0.0128, "rho": -0.0002, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SONY261113C00017500", "bid": 7.3, "bid_size": 76.0, "ask": 9.4, "ask_size": 9.0, "iv": 1.7384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0116, "vega": 0.0027, "theta": -0.0125, "rho": 0.006, "theo": 8.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SONY261113P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 175.0, "iv": 2.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0116, "vega": 0.0027, "theta": -0.0134, "rho": -0.0002, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SONY261113C00018000", "bid": 6.6, "bid_size": 76.0, "ask": 9.2, "ask_size": 9.0, "iv": 1.7063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0135, "vega": 0.003, "theta": -0.0132, "rho": 0.0061, "theo": 7.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SONY261113P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 175.0, "iv": 2.2107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0135, "vega": 0.003, "theta": -0.0141, "rho": -0.0003, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SONY261113C00018500", "bid": 6.3, "bid_size": 76.0, "ask": 8.0, "ask_size": 9.0, "iv": 1.1965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0157, "vega": 0.0033, "theta": -0.014, "rho": 0.0062, "theo": 7.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "SONY261113P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 167.0, "iv": 1.8805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0157, "vega": 0.0033, "theta": -0.0149, "rho": -0.0003, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SONY261113C00019000", "bid": 5.8, "bid_size": 76.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0184, "vega": 0.0036, "theta": -0.0149, "rho": 0.0064, "theo": 6.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SONY261113P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 206.0, "iv": 1.7692, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0185, "vega": 0.0037, "theta": -0.0157, "rho": -0.0003, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SONY261113C00019500", "bid": 5.2, "bid_size": 76.0, "ask": 6.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0218, "vega": 0.0041, "theta": -0.0159, "rho": 0.0065, "theo": 6.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SONY261113P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 178.0, "iv": 1.8996, "open_interest": 1.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0218, "vega": 0.0041, "theta": -0.0166, "rho": -0.0004, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T10:11:02", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SONY261113C00020000", "bid": 4.8, "bid_size": 75.0, "ask": 6.9, "ask_size": 9.0, "iv": 1.2458, "open_interest": 2.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0258, "vega": 0.0046, "theta": -0.0169, "rho": 0.0066, "theo": 5.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-10-28T10:42:49", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SONY261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 14.0, "iv": 1.0163, "open_interest": 18.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0259, "vega": 0.0046, "theta": -0.0176, "rho": -0.0004, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:38:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SONY261113C00020500", "bid": 4.2, "bid_size": 76.0, "ask": 6.4, "ask_size": 6.0, "iv": 1.0922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0309, "vega": 0.0051, "theta": -0.0181, "rho": 0.0067, "theo": 5.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SONY261113P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 178.0, "iv": 1.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.031, "vega": 0.0051, "theta": -0.0187, "rho": -0.0005, "theo": 0.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SONY261113C00021000", "bid": 4.0, "bid_size": 7.0, "ask": 5.7, "ask_size": 8.0, "iv": 1.0595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0373, "vega": 0.0058, "theta": -0.0194, "rho": 0.0068, "theo": 4.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SONY261113P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 474.0, "iv": 1.3405, "open_interest": 402.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0374, "vega": 0.0058, "theta": -0.02, "rho": -0.0006, "theo": 0.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T13:01:12", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SONY261113C00021500", "bid": 2.85, "bid_size": 76.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0454, "vega": 0.0066, "theta": -0.0209, "rho": 0.0069, "theo": 4.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "SONY261113P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 26.0, "iv": 1.1486, "open_interest": 4.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0455, "vega": 0.0066, "theta": -0.0215, "rho": -0.0007, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-08T15:21:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SONY261113C00022000", "bid": 3.5, "bid_size": 9.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.6428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0557, "vega": 0.0076, "theta": -0.0227, "rho": 0.0069, "theo": 3.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SONY261113P00022000", "bid": 0.05, "bid_size": 37.0, "ask": 0.65, "ask_size": 372.0, "iv": 0.9141, "open_interest": 17.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0559, "vega": 0.0076, "theta": -0.0232, "rho": -0.0008, "theo": 0.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T12:19:29", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "SONY261113C00022500", "bid": 2.2, "bid_size": 138.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.069, "vega": 0.0088, "theta": -0.0248, "rho": 0.0069, "theo": 3.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-10-02T10:52:55", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SONY261113P00022500", "bid": 0.05, "bid_size": 81.0, "ask": 0.25, "ask_size": 122.0, "iv": 0.6185, "open_interest": 13.0, "volume": 2.0, "delta": -0.1181, "gamma": 0.0692, "vega": 0.0088, "theta": -0.0252, "rho": -0.001, "theo": 0.1706, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T10:15:26", "percent_change": -1.49012e-06, "prev_day_close": 0.150000000372529}, {"option": "SONY261113C00023000", "bid": 2.6, "bid_size": 23.0, "ask": 2.9, "ask_size": 30.0, "iv": 0.6018, "open_interest": 2.0, "volume": 0.0, "delta": 0.8533, "gamma": 0.0858, "vega": 0.0102, "theta": -0.0273, "rho": 0.0068, "theo": 2.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-26T15:25:55", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SONY261113P00023000", "bid": 0.05, "bid_size": 113.0, "ask": 0.35, "ask_size": 151.0, "iv": 0.5922, "open_interest": 2.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0861, "vega": 0.0102, "theta": -0.0277, "rho": -0.0012, "theo": 0.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T10:08:01", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "SONY261113C00023500", "bid": 1.7, "bid_size": 429.0, "ask": 2.45, "ask_size": 45.0, "iv": 0.3078, "open_interest": 2.0, "volume": 1.0, "delta": 0.8136, "gamma": 0.1062, "vega": 0.0119, "theta": -0.0304, "rho": 0.0066, "theo": 2.3084, "change": -0.025, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T09:30:06", "percent_change": -1.17647, "prev_day_close": 2.07500004768372}, {"option": "SONY261113P00023500", "bid": 0.2, "bid_size": 60.0, "ask": 0.3, "ask_size": 12.0, "iv": 0.5525, "open_interest": 2.0, "volume": 0.0, "delta": -0.1871, "gamma": 0.1067, "vega": 0.012, "theta": -0.0308, "rho": -0.0016, "theo": 0.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T10:30:54", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "SONY261113C00024000", "bid": 1.75, "bid_size": 78.0, "ask": 2.35, "ask_size": 218.0, "iv": 0.6495, "open_interest": 6.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.129, "vega": 0.0138, "theta": -0.034, "rho": 0.0062, "theo": 1.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-10-27T09:37:33", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SONY261113P00024000", "bid": 0.3, "bid_size": 14.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.5381, "open_interest": 39.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.1296, "vega": 0.0138, "theta": -0.0343, "rho": -0.002, "theo": 0.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T12:01:53", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "SONY261113C00024500", "bid": 1.45, "bid_size": 109.0, "ask": 1.6, "ask_size": 18.0, "iv": 0.5254, "open_interest": 3.0, "volume": 0.0, "delta": 0.6921, "gamma": 0.1508, "vega": 0.0156, "theta": -0.0376, "rho": 0.0058, "theo": 1.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-29T11:22:40", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "SONY261113P00024500", "bid": 0.4, "bid_size": 280.0, "ask": 0.55, "ask_size": 28.0, "iv": 0.52, "open_interest": 4.0, "volume": 1.0, "delta": -0.3093, "gamma": 0.1516, "vega": 0.0156, "theta": -0.0379, "rho": -0.0025, "theo": 0.4815, "change": -0.12, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T13:13:11", "percent_change": -21.8182, "prev_day_close": 0.475000008940697}, {"option": "SONY261113C00025000", "bid": 1.15, "bid_size": 45.0, "ask": 1.3, "ask_size": 421.0, "iv": 0.5304, "open_interest": 46.0, "volume": 3.0, "delta": 0.6121, "gamma": 0.1672, "vega": 0.017, "theta": -0.0404, "rho": 0.0051, "theo": 1.1985, "change": 0.21, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-02T12:05:59", "percent_change": 21.0, "prev_day_close": 1.22499996423721}, {"option": "SONY261113P00025000", "bid": 0.55, "bid_size": 495.0, "ask": 0.75, "ask_size": 248.0, "iv": 0.5107, "open_interest": 188.0, "volume": 2.0, "delta": -0.3897, "gamma": 0.1681, "vega": 0.017, "theta": -0.0407, "rho": -0.0031, "theo": 0.657, "change": -0.075, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:29:25", "percent_change": -9.67742, "prev_day_close": 0.699999988079071}, {"option": "SONY261113C00025500", "bid": 0.9, "bid_size": 1.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.525, "open_interest": 3.0, "volume": 0.0, "delta": 0.5259, "gamma": 0.1747, "vega": 0.0176, "theta": -0.0419, "rho": 0.0044, "theo": 0.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-29T10:02:03", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SONY261113P00025500", "bid": 0.8, "bid_size": 66.0, "ask": 1.0, "ask_size": 286.0, "iv": 0.52, "open_interest": 5.0, "volume": 0.0, "delta": -0.4764, "gamma": 0.1758, "vega": 0.0176, "theta": -0.0421, "rho": -0.0037, "theo": 0.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T13:21:46", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "SONY261113C00026000", "bid": 0.65, "bid_size": 93.0, "ask": 0.8, "ask_size": 505.0, "iv": 0.524, "open_interest": 52.0, "volume": 4.0, "delta": 0.44, "gamma": 0.1723, "vega": 0.0175, "theta": -0.0416, "rho": 0.0037, "theo": 0.7078, "change": 0.145, "open": 0.7, "high": 0.75, "low": 0.7, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T15:08:55", "percent_change": 25.2174, "prev_day_close": 0.724999994039536}, {"option": "SONY261113P00026000", "bid": 1.1, "bid_size": 45.0, "ask": 1.25, "ask_size": 197.0, "iv": 0.5187, "open_interest": 1.0, "volume": 0.0, "delta": -0.5628, "gamma": 0.1734, "vega": 0.0174, "theta": -0.0418, "rho": -0.0042, "theo": 1.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T09:59:08", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "SONY261113C00026500", "bid": 0.45, "bid_size": 222.0, "ask": 0.6, "ask_size": 216.0, "iv": 0.5134, "open_interest": 19.0, "volume": 0.0, "delta": 0.3603, "gamma": 0.1617, "vega": 0.0166, "theta": -0.0398, "rho": 0.0031, "theo": 0.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-10-22T11:26:23", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "SONY261113P00026500", "bid": 1.4, "bid_size": 213.0, "ask": 1.6, "ask_size": 336.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.643, "gamma": 0.1628, "vega": 0.0165, "theta": -0.0399, "rho": -0.0046, "theo": 1.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "SONY261113C00027000", "bid": 0.3, "bid_size": 56.0, "ask": 0.5, "ask_size": 83.0, "iv": 0.5259, "open_interest": 10.0, "volume": 0.0, "delta": 0.2898, "gamma": 0.1457, "vega": 0.0152, "theta": -0.0367, "rho": 0.0025, "theo": 0.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T11:11:15", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "SONY261113P00027000", "bid": 1.6, "bid_size": 11.0, "ask": 1.95, "ask_size": 51.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": -0.714, "gamma": 0.1469, "vega": 0.0151, "theta": -0.0368, "rho": -0.0049, "theo": 1.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SONY261113C00027500", "bid": 0.25, "bid_size": 52.0, "ask": 0.35, "ask_size": 35.0, "iv": 0.5357, "open_interest": 5.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.1271, "vega": 0.0135, "theta": -0.0329, "rho": 0.002, "theo": 0.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-16T12:33:44", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "SONY261113P00027500", "bid": 1.15, "bid_size": 353.0, "ask": 3.4, "ask_size": 222.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": -0.774, "gamma": 0.1283, "vega": 0.0133, "theta": -0.033, "rho": -0.0051, "theo": 2.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "SONY261113C00028000", "bid": 0.15, "bid_size": 320.0, "ask": 0.3, "ask_size": 406.0, "iv": 0.5466, "open_interest": 7.0, "volume": 5.0, "delta": 0.1824, "gamma": 0.108, "vega": 0.0118, "theta": -0.0291, "rho": 0.0016, "theo": 0.2284, "change": -0.13, "open": 0.3, "high": 0.3, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T14:51:24", "percent_change": -37.1429, "prev_day_close": 0.225000008940697}, {"option": "SONY261113P00028000", "bid": 1.55, "bid_size": 440.0, "ask": 4.2, "ask_size": 215.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.1094, "vega": 0.0115, "theta": -0.0291, "rho": -0.0052, "theo": 2.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "SONY261113C00028500", "bid": 0.05, "bid_size": 384.0, "ask": 0.4, "ask_size": 571.0, "iv": 0.6118, "open_interest": 6.0, "volume": 5.0, "delta": 0.1467, "gamma": 0.0906, "vega": 0.0102, "theta": -0.0259, "rho": 0.0012, "theo": 0.1795, "change": -0.085, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T14:51:27", "percent_change": -26.1538, "prev_day_close": 0.275000005960464}, {"option": "SONY261113P00028500", "bid": 2.7, "bid_size": 17.0, "ask": 3.9, "ask_size": 43.0, "iv": 0.7078, "open_interest": 0.0, "volume": 0.0, "delta": -0.8583, "gamma": 0.0921, "vega": 0.0099, "theta": -0.026, "rho": -0.0052, "theo": 3.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "SONY261113C00029000", "bid": 0.05, "bid_size": 26.0, "ask": 0.65, "ask_size": 315.0, "iv": 0.7837, "open_interest": 0.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0762, "vega": 0.009, "theta": -0.0237, "rho": 0.001, "theo": 0.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "SONY261113P00029000", "bid": 3.3, "bid_size": 9.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.7742, "open_interest": 0.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.0776, "vega": 0.0087, "theta": -0.0237, "rho": -0.005, "theo": 3.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SONY261113C00029500", "bid": 0.05, "bid_size": 333.0, "ask": 0.25, "ask_size": 497.0, "iv": 0.6521, "open_interest": 6.0, "volume": 11.0, "delta": 0.1054, "gamma": 0.0649, "vega": 0.0081, "theta": -0.0224, "rho": 0.0009, "theo": 0.1319, "change": -0.4, "open": 0.09, "high": 0.1, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:35:15", "percent_change": -80.0, "prev_day_close": 0.150000000372529}, {"option": "SONY261113P00029500", "bid": 3.2, "bid_size": 76.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0664, "vega": 0.0078, "theta": -0.0225, "rho": -0.0051, "theo": 4.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SONY261113C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 401.0, "iv": 0.5979, "open_interest": 4.0, "volume": 4.0, "delta": 0.0942, "gamma": 0.0563, "vega": 0.0075, "theta": -0.0218, "rho": 0.0008, "theo": 0.122, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T15:35:12", "percent_change": -10.0, "prev_day_close": 0.100000003352761}, {"option": "SONY261113P00030000", "bid": 4.2, "bid_size": 9.0, "ask": 5.6, "ask_size": 56.0, "iv": 0.9844, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0576, "vega": 0.0071, "theta": -0.0219, "rho": -0.005, "theo": 4.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "SONY261113C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 488.0, "iv": 1.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0496, "vega": 0.007, "theta": -0.0216, "rho": 0.0007, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SONY261113P00030500", "bid": 4.6, "bid_size": 9.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.9094, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0508, "vega": 0.0067, "theta": -0.0216, "rho": -0.005, "theo": 5.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SONY261113C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 1.1338, "open_interest": 0.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0442, "vega": 0.0066, "theta": -0.0214, "rho": 0.0007, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SONY261113P00031000", "bid": 4.4, "bid_size": 76.0, "ask": 6.8, "ask_size": 56.0, "iv": 0.7855, "open_interest": 0.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0453, "vega": 0.0062, "theta": -0.0214, "rho": -0.0049, "theo": 5.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SONY261113C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 1.1912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0397, "vega": 0.0062, "theta": -0.0213, "rho": 0.0006, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SONY261113P00031500", "bid": 4.7, "bid_size": 76.0, "ask": 7.3, "ask_size": 56.0, "iv": 0.5887, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0408, "vega": 0.0059, "theta": -0.0212, "rho": -0.0049, "theo": 6.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SONY261113C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 147.0, "iv": 1.4867, "open_interest": 0.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.036, "vega": 0.0059, "theta": -0.0211, "rho": 0.0006, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SONY261113P00032000", "bid": 5.8, "bid_size": 6.0, "ask": 7.6, "ask_size": 56.0, "iv": 1.0136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.037, "vega": 0.0056, "theta": -0.021, "rho": -0.005, "theo": 6.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SONY261120C00012500", "bid": 11.7, "bid_size": 41.0, "ask": 15.0, "ask_size": 4.0, "iv": 2.2842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0048, "vega": 0.0026, "theta": -0.0101, "rho": 0.0065, "theo": 13.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "SONY261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 566.0, "iv": 3.2804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0048, "vega": 0.0026, "theta": -0.012, "rho": -0.0003, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SONY261120C00015000", "bid": 8.5, "bid_size": 76.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0083, "vega": 0.0036, "theta": -0.0117, "rho": 0.0078, "theo": 10.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SONY261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 296.0, "iv": 2.6147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0083, "vega": 0.0036, "theta": -0.0133, "rho": -0.0004, "theo": 0.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SONY261120C00016000", "bid": 8.2, "bid_size": 76.0, "ask": 11.5, "ask_size": 9.0, "iv": 1.5971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0105, "vega": 0.0042, "theta": -0.0124, "rho": 0.0082, "theo": 9.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SONY261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 288.0, "iv": 2.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0105, "vega": 0.0042, "theta": -0.0138, "rho": -0.0005, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SONY261120C00017000", "bid": 8.1, "bid_size": 7.0, "ask": 9.5, "ask_size": 7.0, "iv": 1.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0133, "vega": 0.0048, "theta": -0.0132, "rho": 0.0087, "theo": 8.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "SONY261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 1.6199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0133, "vega": 0.0048, "theta": -0.0144, "rho": -0.0006, "theo": 0.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SONY261120C00017500", "bid": 6.7, "bid_size": 76.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0151, "vega": 0.0052, "theta": -0.0135, "rho": 0.0089, "theo": 8.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SONY261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 286.0, "iv": 1.6524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0151, "vega": 0.0052, "theta": -0.0147, "rho": -0.0006, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SONY261120C00018000", "bid": 6.6, "bid_size": 76.0, "ask": 8.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0171, "vega": 0.0056, "theta": -0.0139, "rho": 0.0091, "theo": 7.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SONY261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 1.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0172, "vega": 0.0056, "theta": -0.015, "rho": -0.0006, "theo": 0.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SONY261120C00019000", "bid": 4.9, "bid_size": 76.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.9266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0223, "vega": 0.0065, "theta": -0.0148, "rho": 0.0095, "theo": 6.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "SONY261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 1.279, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0224, "vega": 0.0065, "theta": -0.0157, "rho": -0.0008, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SONY261120C00019500", "bid": 5.2, "bid_size": 76.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0257, "vega": 0.007, "theta": -0.0152, "rho": 0.0097, "theo": 6.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SONY261120P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 290.0, "iv": 1.6447, "open_interest": 3.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0258, "vega": 0.007, "theta": -0.0161, "rho": -0.0009, "theo": 0.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:13:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SONY261120C00020000", "bid": 4.3, "bid_size": 85.0, "ask": 7.5, "ask_size": 9.0, "iv": 1.0083, "open_interest": 1.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0298, "vega": 0.0076, "theta": -0.0156, "rho": 0.0099, "theo": 5.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-10-09T15:57:25", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SONY261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 919.0, "iv": 1.3267, "open_interest": 114.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0299, "vega": 0.0077, "theta": -0.0165, "rho": -0.001, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T12:32:05", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SONY261120C00020500", "bid": 4.5, "bid_size": 6.0, "ask": 6.1, "ask_size": 7.0, "iv": 0.8401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0347, "vega": 0.0084, "theta": -0.0161, "rho": 0.01, "theo": 5.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SONY261120P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 1.0387, "open_interest": 11.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0348, "vega": 0.0084, "theta": -0.0169, "rho": -0.0011, "theo": 0.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T14:03:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SONY261120C00021000", "bid": 3.0, "bid_size": 80.0, "ask": 5.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0408, "vega": 0.0092, "theta": -0.0167, "rho": 0.0102, "theo": 4.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SONY261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.9606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0409, "vega": 0.0092, "theta": -0.0174, "rho": -0.0012, "theo": 0.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SONY261120C00021500", "bid": 4.0, "bid_size": 7.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.7017, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0483, "vega": 0.0101, "theta": -0.0172, "rho": 0.0102, "theo": 4.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SONY261120P00021500", "bid": 0.05, "bid_size": 7.0, "ask": 1.05, "ask_size": 48.0, "iv": 0.9354, "open_interest": 1.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0485, "vega": 0.0101, "theta": -0.0179, "rho": -0.0014, "theo": 0.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T13:20:25", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "SONY261120C00022000", "bid": 3.2, "bid_size": 9.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0577, "vega": 0.0112, "theta": -0.0179, "rho": 0.0103, "theo": 3.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "SONY261120P00022000", "bid": 0.05, "bid_size": 29.0, "ask": 0.7, "ask_size": 491.0, "iv": 0.7356, "open_interest": 0.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0579, "vega": 0.0112, "theta": -0.0185, "rho": -0.0016, "theo": 0.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "SONY261120C00022500", "bid": 1.7, "bid_size": 569.0, "ask": 4.3, "ask_size": 285.0, "iv": 0.0, "open_interest": 103.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.0696, "vega": 0.0126, "theta": -0.0188, "rho": 0.0102, "theo": 3.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-15T12:35:28", "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "SONY261120P00022500", "bid": 0.05, "bid_size": 652.0, "ask": 0.35, "ask_size": 697.0, "iv": 0.5305, "open_interest": 725.0, "volume": 2.0, "delta": -0.1388, "gamma": 0.0699, "vega": 0.0126, "theta": -0.0193, "rho": -0.0018, "theo": 0.2326, "change": -0.025, "open": 0.31, "high": 0.31, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:15:26", "percent_change": -11.1111, "prev_day_close": 0.199999997392297}, {"option": "SONY261120C00023000", "bid": 2.0, "bid_size": 361.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0844, "vega": 0.0142, "theta": -0.0199, "rho": 0.0101, "theo": 2.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "SONY261120P00023000", "bid": 0.15, "bid_size": 52.0, "ask": 1.05, "ask_size": 611.0, "iv": 0.7252, "open_interest": 61.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0848, "vega": 0.0142, "theta": -0.0203, "rho": -0.0022, "theo": 0.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T12:51:37", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "SONY261120C00023500", "bid": 0.9, "bid_size": 284.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.7963, "gamma": 0.1021, "vega": 0.0161, "theta": -0.0214, "rho": 0.0098, "theo": 2.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "SONY261120P00023500", "bid": 0.05, "bid_size": 37.0, "ask": 0.4, "ask_size": 113.0, "iv": 0.4174, "open_interest": 2.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.1027, "vega": 0.0161, "theta": -0.0218, "rho": -0.0027, "theo": 0.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-30T10:30:54", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "SONY261120C00024000", "bid": 1.9, "bid_size": 36.0, "ask": 2.05, "ask_size": 25.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": 0.746, "gamma": 0.1215, "vega": 0.0182, "theta": -0.0232, "rho": 0.0094, "theo": 1.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "SONY261120P00024000", "bid": 0.3, "bid_size": 55.0, "ask": 0.5, "ask_size": 56.0, "iv": 0.4516, "open_interest": 5.0, "volume": 0.0, "delta": -0.2553, "gamma": 0.1222, "vega": 0.0182, "theta": -0.0236, "rho": -0.0033, "theo": 0.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T15:31:34", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SONY261120C00024500", "bid": 1.55, "bid_size": 17.0, "ask": 1.7, "ask_size": 52.0, "iv": 0.4542, "open_interest": 2.0, "volume": 0.0, "delta": 0.6826, "gamma": 0.1396, "vega": 0.0202, "theta": -0.0251, "rho": 0.0087, "theo": 1.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-28T11:09:19", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SONY261120P00024500", "bid": 0.5, "bid_size": 63.0, "ask": 0.65, "ask_size": 56.0, "iv": 0.4594, "open_interest": 11.0, "volume": 1.0, "delta": -0.3192, "gamma": 0.1406, "vega": 0.0202, "theta": -0.0254, "rho": -0.004, "theo": 0.553, "change": 0.045, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T15:07:49", "percent_change": 8.57143, "prev_day_close": 0.574999988079071}, {"option": "SONY261120C00025000", "bid": 1.05, "bid_size": 591.0, "ask": 1.35, "ask_size": 322.0, "iv": 0.3978, "open_interest": 8020.0, "volume": 34.0, "delta": 0.609, "gamma": 0.1531, "vega": 0.0218, "theta": -0.0267, "rho": 0.0078, "theo": 1.2929, "change": 0.19, "open": 1.33, "high": 1.34, "low": 1.33, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-02T12:44:29", "percent_change": 16.5217, "prev_day_close": 1.30000001192093}, {"option": "SONY261120P00025000", "bid": 0.6, "bid_size": 513.0, "ask": 0.85, "ask_size": 76.0, "iv": 0.4373, "open_interest": 238.0, "volume": 4.0, "delta": -0.3933, "gamma": 0.1543, "vega": 0.0218, "theta": -0.027, "rho": -0.0049, "theo": 0.7321, "change": 0.125, "open": 0.71, "high": 0.77, "low": 0.71, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T15:11:51", "percent_change": 20.0, "prev_day_close": 0.700000017881394}, {"option": "SONY261120C00025500", "bid": 0.95, "bid_size": 33.0, "ask": 1.15, "ask_size": 266.0, "iv": 0.4503, "open_interest": 2228.0, "volume": 34.0, "delta": 0.5302, "gamma": 0.1596, "vega": 0.0226, "theta": -0.0276, "rho": 0.0068, "theo": 1.0218, "change": 0.185, "open": 1.05, "high": 1.06, "low": 1.05, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-02T12:44:29", "percent_change": 21.1429, "prev_day_close": 1.02500000596046}, {"option": "SONY261120P00025500", "bid": 0.85, "bid_size": 180.0, "ask": 1.05, "ask_size": 50.0, "iv": 0.4329, "open_interest": 70.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.161, "vega": 0.0225, "theta": -0.0278, "rho": -0.0056, "theo": 0.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-28T14:02:25", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "SONY261120C00026000", "bid": 0.65, "bid_size": 664.0, "ask": 0.9, "ask_size": 78.0, "iv": 0.4282, "open_interest": 372.0, "volume": 1.0, "delta": 0.4515, "gamma": 0.1585, "vega": 0.0224, "theta": -0.0275, "rho": 0.0059, "theo": 0.799, "change": 0.15, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T11:31:32", "percent_change": 23.0769, "prev_day_close": 0.799999982118606}, {"option": "SONY261120P00026000", "bid": 1.2, "bid_size": 25.0, "ask": 1.35, "ask_size": 191.0, "iv": 0.455, "open_interest": 5.0, "volume": 2.0, "delta": -0.5522, "gamma": 0.1601, "vega": 0.0224, "theta": -0.0277, "rho": -0.0064, "theo": 1.239, "change": -0.235, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-11-02T15:33:01", "percent_change": -15.9322, "prev_day_close": 1.30000001192093}, {"option": "SONY261120C00026500", "bid": 0.5, "bid_size": 103.0, "ask": 0.7, "ask_size": 50.0, "iv": 0.4334, "open_interest": 968.0, "volume": 3.0, "delta": 0.3775, "gamma": 0.1506, "vega": 0.0216, "theta": -0.0266, "rho": 0.0049, "theo": 0.6209, "change": 0.12, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T12:43:41", "percent_change": 24.0, "prev_day_close": 0.625}, {"option": "SONY261120P00026500", "bid": 1.45, "bid_size": 53.0, "ask": 1.65, "ask_size": 53.0, "iv": 0.4375, "open_interest": 9.0, "volume": 2.0, "delta": -0.6269, "gamma": 0.1524, "vega": 0.0214, "theta": -0.0268, "rho": -0.0071, "theo": 1.5619, "change": -0.305, "open": 1.52, "high": 1.52, "low": 1.52, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-11-02T11:08:47", "percent_change": -16.7123, "prev_day_close": 1.57499998807907}, {"option": "SONY261120C00027000", "bid": 0.25, "bid_size": 985.0, "ask": 0.55, "ask_size": 149.0, "iv": 0.4083, "open_interest": 195.0, "volume": 21.0, "delta": 0.3116, "gamma": 0.138, "vega": 0.0201, "theta": -0.0251, "rho": 0.0041, "theo": 0.4822, "change": 0.06, "open": 0.52, "high": 0.52, "low": 0.45, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-02T15:55:56", "percent_change": 15.0, "prev_day_close": 0.475000008940697}, {"option": "SONY261120P00027000", "bid": 1.8, "bid_size": 52.0, "ask": 2.0, "ask_size": 16.0, "iv": 0.4377, "open_interest": 3.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.1398, "vega": 0.0198, "theta": -0.0252, "rho": -0.0075, "theo": 1.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T13:55:00", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "SONY261120C00027500", "bid": 0.3, "bid_size": 50.0, "ask": 0.45, "ask_size": 415.0, "iv": 0.4587, "open_interest": 3418.0, "volume": 2.0, "delta": 0.2556, "gamma": 0.1227, "vega": 0.0183, "theta": -0.0232, "rho": 0.0033, "theo": 0.3772, "change": -0.015, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T11:26:04", "percent_change": -4.61539, "prev_day_close": 0.375}, {"option": "SONY261120P00027500", "bid": 2.15, "bid_size": 38.0, "ask": 2.45, "ask_size": 35.0, "iv": 0.4483, "open_interest": 2.0, "volume": 0.0, "delta": -0.7503, "gamma": 0.1247, "vega": 0.0179, "theta": -0.0233, "rho": -0.0079, "theo": 2.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T11:39:49", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "SONY261120C00028000", "bid": 0.2, "bid_size": 402.0, "ask": 0.35, "ask_size": 479.0, "iv": 0.4576, "open_interest": 325.0, "volume": 313.0, "delta": 0.2102, "gamma": 0.1069, "vega": 0.0164, "theta": -0.0214, "rho": 0.0028, "theo": 0.3003, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T11:16:34", "percent_change": -7.69231, "prev_day_close": 0.274999998509884}, {"option": "SONY261120P00028000", "bid": 1.6, "bid_size": 469.0, "ask": 4.3, "ask_size": 267.0, "iv": 0.5919, "open_interest": 0.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.109, "vega": 0.0161, "theta": -0.0214, "rho": -0.0082, "theo": 2.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "SONY261120C00028500", "bid": 0.15, "bid_size": 52.0, "ask": 0.5, "ask_size": 610.0, "iv": 0.5427, "open_interest": 6.0, "volume": 0.0, "delta": 0.1751, "gamma": 0.0922, "vega": 0.0147, "theta": -0.0198, "rho": 0.0023, "theo": 0.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-27T14:35:22", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SONY261120P00028500", "bid": 3.0, "bid_size": 20.0, "ask": 3.6, "ask_size": 19.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.0942, "vega": 0.0142, "theta": -0.0198, "rho": -0.008, "theo": 3.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SONY261120C00029000", "bid": 0.05, "bid_size": 564.0, "ask": 0.6, "ask_size": 714.0, "iv": 0.5943, "open_interest": 5.0, "volume": 0.0, "delta": 0.1491, "gamma": 0.0794, "vega": 0.0132, "theta": -0.0185, "rho": 0.002, "theo": 0.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-30T12:02:02", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "SONY261120P00029000", "bid": 2.95, "bid_size": 9.0, "ask": 4.8, "ask_size": 69.0, "iv": 0.6617, "open_interest": 0.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0814, "vega": 0.0127, "theta": -0.0185, "rho": -0.0079, "theo": 3.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "SONY261120C00029500", "bid": 0.05, "bid_size": 2.0, "ask": 0.5, "ask_size": 724.0, "iv": 0.6085, "open_interest": 1.0, "volume": 0.0, "delta": 0.1303, "gamma": 0.0688, "vega": 0.0121, "theta": -0.0177, "rho": 0.0017, "theo": 0.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-30T12:02:38", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "SONY261120P00029500", "bid": 3.6, "bid_size": 7.0, "ask": 5.1, "ask_size": 70.0, "iv": 0.6976, "open_interest": 0.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0707, "vega": 0.0116, "theta": -0.0176, "rho": -0.008, "theo": 4.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SONY261120C00030000", "bid": 0.05, "bid_size": 27.0, "ask": 0.25, "ask_size": 568.0, "iv": 0.5498, "open_interest": 50.0, "volume": 0.0, "delta": 0.1166, "gamma": 0.0604, "vega": 0.0112, "theta": -0.0173, "rho": 0.0015, "theo": 0.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T12:02:38", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SONY261120P00030000", "bid": 3.4, "bid_size": 76.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.0622, "vega": 0.0106, "theta": -0.0171, "rho": -0.0079, "theo": 4.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "SONY261120C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 903.0, "iv": 1.2494, "open_interest": 66.0, "volume": 2.0, "delta": 0.0798, "gamma": 0.036, "vega": 0.0084, "theta": -0.0164, "rho": 0.001, "theo": 0.1354, "change": -0.575, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:17:31", "percent_change": -92.0, "prev_day_close": 0.850000023841858}, {"option": "SONY261120P00032500", "bid": 5.2, "bid_size": 75.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9271, "gamma": 0.0374, "vega": 0.0078, "theta": -0.016, "rho": -0.0076, "theo": 7.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-10-30T14:03:06", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SONY261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 815.0, "iv": 1.4607, "open_interest": 2.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0243, "vega": 0.0067, "theta": -0.0151, "rho": 0.0008, "theo": 0.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T11:37:49", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SONY261120P00035000", "bid": 7.6, "bid_size": 76.0, "ask": 11.5, "ask_size": 56.0, "iv": 0.8269, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0255, "vega": 0.006, "theta": -0.0146, "rho": -0.0076, "theo": 9.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "SONY261127C00014000", "bid": 10.0, "bid_size": 76.0, "ask": 13.5, "ask_size": 9.0, "iv": 1.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0076, "vega": 0.0046, "theta": -0.0108, "rho": 0.0097, "theo": 11.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SONY261127P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 28.0, "iv": 1.8747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0076, "vega": 0.0046, "theta": -0.012, "rho": -0.0006, "theo": 0.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SONY261127C00015000", "bid": 9.2, "bid_size": 76.0, "ask": 12.5, "ask_size": 9.0, "iv": 1.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0094, "vega": 0.0051, "theta": -0.0113, "rho": 0.0103, "theo": 10.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SONY261127P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 1.5911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0094, "vega": 0.0052, "theta": -0.0124, "rho": -0.0007, "theo": 0.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SONY261127C00016000", "bid": 7.6, "bid_size": 76.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0116, "vega": 0.0058, "theta": -0.0117, "rho": 0.0109, "theo": 9.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "SONY261127P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 1.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0117, "vega": 0.0058, "theta": -0.0127, "rho": -0.0008, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SONY261127C00017000", "bid": 6.6, "bid_size": 76.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0146, "vega": 0.0066, "theta": -0.0122, "rho": 0.0115, "theo": 8.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "SONY261127P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 251.0, "iv": 1.7857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0146, "vega": 0.0066, "theta": -0.0131, "rho": -0.0009, "theo": 0.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SONY261127C00018000", "bid": 6.0, "bid_size": 76.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.9531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0185, "vega": 0.0075, "theta": -0.0126, "rho": 0.0121, "theo": 7.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SONY261127P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 256.0, "iv": 1.6576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0185, "vega": 0.0075, "theta": -0.0134, "rho": -0.0011, "theo": 0.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SONY261127C00018500", "bid": 5.1, "bid_size": 76.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0209, "vega": 0.008, "theta": -0.0129, "rho": 0.0124, "theo": 7.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SONY261127P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 246.0, "iv": 1.237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.021, "vega": 0.0081, "theta": -0.0136, "rho": -0.0012, "theo": 0.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SONY261127C00019000", "bid": 5.7, "bid_size": 76.0, "ask": 7.9, "ask_size": 9.0, "iv": 0.884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0238, "vega": 0.0086, "theta": -0.0131, "rho": 0.0126, "theo": 6.735, "change": 0.0, "open": 0.0, "high": 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": "SONY261127P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 280.0, "iv": 1.4854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0238, "vega": 0.0086, "theta": -0.0138, "rho": -0.0013, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SONY261127C00019500", "bid": 4.2, "bid_size": 76.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0271, "vega": 0.0093, "theta": -0.0133, "rho": 0.0129, "theo": 6.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SONY261127P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 603.0, "iv": 1.1086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0272, "vega": 0.0093, "theta": -0.014, "rho": -0.0014, "theo": 0.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SONY261127C00020000", "bid": 4.8, "bid_size": 75.0, "ask": 6.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0312, "vega": 0.01, "theta": -0.0136, "rho": 0.0131, "theo": 5.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-10-23T10:26:26", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "SONY261127P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 649.0, "iv": 1.0041, "open_interest": 2.0, "volume": 1.0, "delta": -0.0811, "gamma": 0.0313, "vega": 0.01, "theta": -0.0142, "rho": -0.0015, "theo": 0.1876, "change": -0.425, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:23:44", "percent_change": -89.4737, "prev_day_close": 0.550000011920929}, {"option": "SONY261127C00020500", "bid": 4.3, "bid_size": 76.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.036, "vega": 0.0108, "theta": -0.0138, "rho": 0.0133, "theo": 5.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SONY261127P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 625.0, "iv": 1.1975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0361, "vega": 0.0109, "theta": -0.0144, "rho": -0.0017, "theo": 0.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SONY261127C00021000", "bid": 3.4, "bid_size": 76.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0418, "vega": 0.0118, "theta": -0.0141, "rho": 0.0134, "theo": 4.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SONY261127P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 275.0, "iv": 1.1186, "open_interest": 0.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.042, "vega": 0.0118, "theta": -0.0147, "rho": -0.0018, "theo": 0.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SONY261127C00021500", "bid": 2.9, "bid_size": 76.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.049, "vega": 0.0128, "theta": -0.0144, "rho": 0.0136, "theo": 4.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "SONY261127P00021500", "bid": 0.05, "bid_size": 14.0, "ask": 0.7, "ask_size": 9.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0493, "vega": 0.0129, "theta": -0.0149, "rho": -0.0021, "theo": 0.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "SONY261127C00022000", "bid": 2.5, "bid_size": 77.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.058, "vega": 0.0141, "theta": -0.0148, "rho": 0.0136, "theo": 3.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "SONY261127P00022000", "bid": 0.05, "bid_size": 17.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.6433, "open_interest": 1.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0583, "vega": 0.0141, "theta": -0.0153, "rho": -0.0024, "theo": 0.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T15:30:10", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SONY261127C00022500", "bid": 1.75, "bid_size": 331.0, "ask": 4.4, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.069, "vega": 0.0156, "theta": -0.0154, "rho": 0.0136, "theo": 3.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "SONY261127P00022500", "bid": 0.05, "bid_size": 290.0, "ask": 0.75, "ask_size": 502.0, "iv": 0.58, "open_interest": 1.0, "volume": 0.0, "delta": -0.1511, "gamma": 0.0694, "vega": 0.0157, "theta": -0.0158, "rho": -0.0027, "theo": 0.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-21T15:30:15", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SONY261127C00023000", "bid": 2.15, "bid_size": 285.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0826, "vega": 0.0174, "theta": -0.0161, "rho": 0.0134, "theo": 2.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SONY261127P00023000", "bid": 0.2, "bid_size": 71.0, "ask": 0.4, "ask_size": 187.0, "iv": 0.4602, "open_interest": 3.0, "volume": 2.0, "delta": -0.1791, "gamma": 0.0831, "vega": 0.0175, "theta": -0.0165, "rho": -0.0032, "theo": 0.3196, "change": -0.045, "open": 0.46, "high": 0.46, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T10:15:57", "percent_change": -13.8462, "prev_day_close": 0.300000004470348}, {"option": "SONY261127C00023500", "bid": 0.95, "bid_size": 502.0, "ask": 3.7, "ask_size": 80.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.7846, "gamma": 0.0985, "vega": 0.0195, "theta": -0.0172, "rho": 0.013, "theo": 2.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500001788139}, {"option": "SONY261127P00023500", "bid": 0.1, "bid_size": 357.0, "ask": 0.45, "ask_size": 42.0, "iv": 0.3859, "open_interest": 3.0, "volume": 0.0, "delta": -0.2166, "gamma": 0.0992, "vega": 0.0196, "theta": -0.0175, "rho": -0.0038, "theo": 0.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-16T13:19:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SONY261127C00024000", "bid": 1.75, "bid_size": 61.0, "ask": 2.15, "ask_size": 44.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": 0.7361, "gamma": 0.1154, "vega": 0.0218, "theta": -0.0184, "rho": 0.0124, "theo": 2.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "SONY261127P00024000", "bid": 0.35, "bid_size": 61.0, "ask": 0.55, "ask_size": 61.0, "iv": 0.41, "open_interest": 16.0, "volume": 0.0, "delta": -0.2655, "gamma": 0.1163, "vega": 0.0219, "theta": -0.0187, "rho": -0.0046, "theo": 0.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T12:26:07", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "SONY261127C00024500", "bid": 1.55, "bid_size": 169.0, "ask": 1.8, "ask_size": 83.0, "iv": 0.402, "open_interest": 1.0, "volume": 0.0, "delta": 0.6762, "gamma": 0.1311, "vega": 0.024, "theta": -0.0197, "rho": 0.0115, "theo": 1.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-10-26T11:02:45", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "SONY261127P00024500", "bid": 0.55, "bid_size": 39.0, "ask": 0.7, "ask_size": 307.0, "iv": 0.4144, "open_interest": 2.0, "volume": 2.0, "delta": -0.326, "gamma": 0.1322, "vega": 0.024, "theta": -0.02, "rho": -0.0055, "theo": 0.6138, "change": -0.16, "open": 0.65, "high": 0.65, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-02T11:24:22", "percent_change": -21.3333, "prev_day_close": 0.625}, {"option": "SONY261127C00025000", "bid": 1.3, "bid_size": 92.0, "ask": 1.45, "ask_size": 24.0, "iv": 0.4024, "open_interest": 14.0, "volume": 3.0, "delta": 0.6075, "gamma": 0.1429, "vega": 0.0256, "theta": -0.0208, "rho": 0.0104, "theo": 1.3743, "change": 0.025, "open": 0.95, "high": 1.32, "low": 0.95, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T10:48:11", "percent_change": 2.04081, "prev_day_close": 1.40000003576279}, {"option": "SONY261127P00025000", "bid": 0.7, "bid_size": 428.0, "ask": 0.9, "ask_size": 419.0, "iv": 0.4043, "open_interest": 13.0, "volume": 2.0, "delta": -0.3955, "gamma": 0.1443, "vega": 0.0256, "theta": -0.021, "rho": -0.0066, "theo": 0.7944, "change": -0.1, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T11:17:06", "percent_change": -10.5263, "prev_day_close": 0.799999982118606}, {"option": "SONY261127C00025500", "bid": 0.95, "bid_size": 484.0, "ask": 1.2, "ask_size": 128.0, "iv": 0.3887, "open_interest": 5.0, "volume": 0.0, "delta": 0.534, "gamma": 0.149, "vega": 0.0265, "theta": -0.0213, "rho": 0.0092, "theo": 1.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T15:40:50", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SONY261127P00025500", "bid": 0.9, "bid_size": 295.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.3905, "open_interest": 10.0, "volume": 0.0, "delta": -0.4697, "gamma": 0.1507, "vega": 0.0265, "theta": -0.0216, "rho": -0.0076, "theo": 1.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-10-20T15:31:41", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SONY261127C00026000", "bid": 0.8, "bid_size": 128.0, "ask": 0.95, "ask_size": 55.0, "iv": 0.3988, "open_interest": 41.0, "volume": 30.0, "delta": 0.4602, "gamma": 0.149, "vega": 0.0264, "theta": -0.0213, "rho": 0.008, "theo": 0.8736, "change": 0.165, "open": 0.95, "high": 0.95, "low": 0.94, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-11-02T13:04:46", "percent_change": 21.2903, "prev_day_close": 0.875}, {"option": "SONY261127P00026000", "bid": 1.2, "bid_size": 151.0, "ask": 1.4, "ask_size": 98.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": -0.5445, "gamma": 0.1509, "vega": 0.0264, "theta": -0.0215, "rho": -0.0086, "theo": 1.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "SONY261127C00026500", "bid": 0.6, "bid_size": 306.0, "ask": 0.8, "ask_size": 360.0, "iv": 0.4051, "open_interest": 9.0, "volume": 0.0, "delta": 0.3898, "gamma": 0.1432, "vega": 0.0256, "theta": -0.0207, "rho": 0.0068, "theo": 0.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T10:04:57", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SONY261127P00026500", "bid": 1.5, "bid_size": 310.0, "ask": 1.7, "ask_size": 179.0, "iv": 0.3965, "open_interest": 1.0, "volume": 2.0, "delta": -0.6159, "gamma": 0.1454, "vega": 0.0254, "theta": -0.0209, "rho": -0.0094, "theo": 1.6097, "change": 0.32, "open": 1.53, "high": 1.62, "low": 1.53, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-02T11:08:47", "percent_change": 24.6154, "prev_day_close": 1.60000002384186}, {"option": "SONY261127C00027000", "bid": 0.45, "bid_size": 109.0, "ask": 0.65, "ask_size": 347.0, "iv": 0.4088, "open_interest": 17.0, "volume": 0.0, "delta": 0.3258, "gamma": 0.1331, "vega": 0.024, "theta": -0.0196, "rho": 0.0057, "theo": 0.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-22T15:52:18", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "SONY261127P00027000", "bid": 1.85, "bid_size": 274.0, "ask": 2.05, "ask_size": 251.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.1355, "vega": 0.0238, "theta": -0.0198, "rho": -0.01, "theo": 1.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "SONY261127C00027500", "bid": 0.3, "bid_size": 53.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.411, "open_interest": 7.0, "volume": 0.0, "delta": 0.27, "gamma": 0.1202, "vega": 0.0221, "theta": -0.0182, "rho": 0.0048, "theo": 0.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-28T12:26:06", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SONY261127P00027500", "bid": 1.35, "bid_size": 138.0, "ask": 2.65, "ask_size": 19.0, "iv": 0.1899, "open_interest": 0.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.1228, "vega": 0.0217, "theta": -0.0184, "rho": -0.0104, "theo": 2.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "SONY261127C00028000", "bid": 0.2, "bid_size": 20.0, "ask": 0.4, "ask_size": 118.0, "iv": 0.4004, "open_interest": 35.0, "volume": 0.0, "delta": 0.2236, "gamma": 0.1062, "vega": 0.02, "theta": -0.0168, "rho": 0.0039, "theo": 0.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:14:09", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SONY261127P00028000", "bid": 1.6, "bid_size": 111.0, "ask": 4.3, "ask_size": 70.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.109, "vega": 0.0194, "theta": -0.0169, "rho": -0.0106, "theo": 2.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "SONY261127C00028500", "bid": 0.15, "bid_size": 50.0, "ask": 0.55, "ask_size": 469.0, "iv": 0.4728, "open_interest": 6.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.0926, "vega": 0.0179, "theta": -0.0154, "rho": 0.0033, "theo": 0.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-30T15:14:17", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "SONY261127P00028500", "bid": 2.8, "bid_size": 8.0, "ask": 4.5, "ask_size": 70.0, "iv": 0.6513, "open_interest": 0.0, "volume": 0.0, "delta": -0.8229, "gamma": 0.0954, "vega": 0.0173, "theta": -0.0156, "rho": -0.0106, "theo": 3.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SONY261127C00029000", "bid": 0.05, "bid_size": 9.0, "ask": 0.65, "ask_size": 64.0, "iv": 0.5173, "open_interest": 9.0, "volume": 0.0, "delta": 0.1579, "gamma": 0.0803, "vega": 0.0162, "theta": -0.0143, "rho": 0.0028, "theo": 0.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-23T15:03:22", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "SONY261127P00029000", "bid": 2.45, "bid_size": 110.0, "ask": 5.2, "ask_size": 70.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0831, "vega": 0.0154, "theta": -0.0144, "rho": -0.0102, "theo": 3.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "SONY261127C00030000", "bid": 0.05, "bid_size": 21.0, "ask": 0.25, "ask_size": 72.0, "iv": 0.466, "open_interest": 47.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.0612, "vega": 0.0135, "theta": -0.0129, "rho": 0.0021, "theo": 0.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-28T09:46:57", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SONY261127P00030000", "bid": 3.4, "bid_size": 52.0, "ask": 6.2, "ask_size": 35.0, "iv": 0.6148, "open_interest": 0.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0639, "vega": 0.0126, "theta": -0.013, "rho": -0.0103, "theo": 4.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SONY261204C00014000", "bid": 10.5, "bid_size": 61.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0079, "vega": 0.0055, "theta": -0.0088, "rho": 0.0121, "theo": 11.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SONY261204P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 711.0, "iv": 1.9221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0079, "vega": 0.0055, "theta": -0.0102, "rho": -0.0008, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SONY261204C00015000", "bid": 9.2, "bid_size": 61.0, "ask": 12.5, "ask_size": 9.0, "iv": 1.3101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0097, "vega": 0.0062, "theta": -0.0092, "rho": 0.0129, "theo": 10.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SONY261204P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 711.0, "iv": 1.9658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0097, "vega": 0.0062, "theta": -0.0105, "rho": -0.0009, "theo": 0.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SONY261204C00016000", "bid": 8.2, "bid_size": 46.0, "ask": 11.5, "ask_size": 9.0, "iv": 1.1751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.012, "vega": 0.007, "theta": -0.0096, "rho": 0.0137, "theo": 9.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "SONY261204P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 711.0, "iv": 1.7403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.012, "vega": 0.007, "theta": -0.0108, "rho": -0.0011, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SONY261204C00017000", "bid": 6.6, "bid_size": 61.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.015, "vega": 0.0079, "theta": -0.01, "rho": 0.0144, "theo": 8.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "SONY261204P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 711.0, "iv": 1.2188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.015, "vega": 0.0079, "theta": -0.0111, "rho": -0.0012, "theo": 0.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SONY261204C00018000", "bid": 7.2, "bid_size": 9.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.8264, "open_interest": 1.0, "volume": 2.0, "delta": 0.9404, "gamma": 0.0189, "vega": 0.009, "theta": -0.0104, "rho": 0.0151, "theo": 7.7486, "change": 0.37, "open": 7.84, "high": 7.84, "low": 7.82, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-11-02T13:18:01", "percent_change": 4.96645, "prev_day_close": 7.75}, {"option": "SONY261204P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 711.0, "iv": 1.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.019, "vega": 0.009, "theta": -0.0113, "rho": -0.0014, "theo": 0.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SONY261204C00018500", "bid": 5.2, "bid_size": 66.0, "ask": 8.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0214, "vega": 0.0096, "theta": -0.0106, "rho": 0.0155, "theo": 7.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "SONY261204P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 711.0, "iv": 1.0424, "open_interest": 0.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0214, "vega": 0.0096, "theta": -0.0115, "rho": -0.0016, "theo": 0.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SONY261204C00019000", "bid": 5.7, "bid_size": 61.0, "ask": 7.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0242, "vega": 0.0103, "theta": -0.0108, "rho": 0.0158, "theo": 6.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SONY261204P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 711.0, "iv": 1.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0243, "vega": 0.0103, "theta": -0.0116, "rho": -0.0017, "theo": 0.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SONY261204C00019500", "bid": 4.8, "bid_size": 63.0, "ask": 8.1, "ask_size": 13.0, "iv": 0.8305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0276, "vega": 0.011, "theta": -0.011, "rho": 0.0161, "theo": 6.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SONY261204P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 711.0, "iv": 1.2509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0277, "vega": 0.0111, "theta": -0.0118, "rho": -0.0018, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SONY261204C00020000", "bid": 4.4, "bid_size": 61.0, "ask": 6.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0316, "vega": 0.0118, "theta": -0.0112, "rho": 0.0163, "theo": 5.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SONY261204P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 711.0, "iv": 0.7256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0317, "vega": 0.0119, "theta": -0.0119, "rho": -0.002, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SONY261204C00020500", "bid": 3.5, "bid_size": 61.0, "ask": 6.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0363, "vega": 0.0128, "theta": -0.0114, "rho": 0.0166, "theo": 5.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SONY261204P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 808.0, "iv": 1.094, "open_interest": 1.0, "volume": 2.0, "delta": -0.0951, "gamma": 0.0365, "vega": 0.0128, "theta": -0.0121, "rho": -0.0022, "theo": 0.219, "change": -0.375, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:15:07", "percent_change": -78.9474, "prev_day_close": 1.07500004768372}, {"option": "SONY261204C00021000", "bid": 3.0, "bid_size": 62.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0421, "vega": 0.0139, "theta": -0.0116, "rho": 0.0168, "theo": 4.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SONY261204P00021000", "bid": 0.05, "bid_size": 21.0, "ask": 0.6, "ask_size": 711.0, "iv": 0.6347, "open_interest": 0.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0423, "vega": 0.014, "theta": -0.0123, "rho": -0.0025, "theo": 0.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "SONY261204C00021500", "bid": 2.3, "bid_size": 85.0, "ask": 5.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0491, "vega": 0.0151, "theta": -0.0119, "rho": 0.0169, "theo": 4.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "SONY261204P00021500", "bid": 0.05, "bid_size": 31.0, "ask": 0.6, "ask_size": 711.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0494, "vega": 0.0152, "theta": -0.0125, "rho": -0.0028, "theo": 0.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "SONY261204C00022000", "bid": 2.5, "bid_size": 88.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0578, "vega": 0.0166, "theta": -0.0123, "rho": 0.0169, "theo": 3.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SONY261204P00022000", "bid": 0.05, "bid_size": 769.0, "ask": 0.3, "ask_size": 498.0, "iv": 0.4323, "open_interest": 2.0, "volume": 2.0, "delta": -0.1368, "gamma": 0.0581, "vega": 0.0166, "theta": -0.0128, "rho": -0.0032, "theo": 0.2749, "change": -0.345, "open": 0.05, "high": 0.18, "low": 0.05, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T13:14:18", "percent_change": -65.7143, "prev_day_close": 0.175000006332994}, {"option": "SONY261204C00022500", "bid": 2.1, "bid_size": 378.0, "ask": 4.5, "ask_size": 74.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0683, "vega": 0.0183, "theta": -0.0128, "rho": 0.0168, "theo": 3.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "SONY261204P00022500", "bid": 0.05, "bid_size": 803.0, "ask": 0.35, "ask_size": 362.0, "iv": 0.4012, "open_interest": 3.0, "volume": 4.0, "delta": -0.1586, "gamma": 0.0688, "vega": 0.0184, "theta": -0.0132, "rho": -0.0036, "theo": 0.3079, "change": -0.1, "open": 0.28, "high": 0.28, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:14:50", "percent_change": -33.3333, "prev_day_close": 0.199999997392297}, {"option": "SONY261204C00023000", "bid": 1.65, "bid_size": 448.0, "ask": 3.9, "ask_size": 89.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.081, "vega": 0.0203, "theta": -0.0134, "rho": 0.0166, "theo": 2.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "SONY261204P00023000", "bid": 0.2, "bid_size": 23.0, "ask": 0.45, "ask_size": 140.0, "iv": 0.4205, "open_interest": 23.0, "volume": 2.0, "delta": -0.1872, "gamma": 0.0816, "vega": 0.0204, "theta": -0.0138, "rho": -0.0042, "theo": 0.3556, "change": -0.01, "open": 0.47, "high": 0.47, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T10:15:57", "percent_change": -3.33333, "prev_day_close": 0.324999995529652}, {"option": "SONY261204C00023500", "bid": 1.25, "bid_size": 487.0, "ask": 3.8, "ask_size": 123.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.7765, "gamma": 0.0955, "vega": 0.0226, "theta": -0.0142, "rho": 0.0161, "theo": 2.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SONY261204P00023500", "bid": 0.15, "bid_size": 230.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.2249, "gamma": 0.0963, "vega": 0.0227, "theta": -0.0146, "rho": -0.005, "theo": 0.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SONY261204C00024000", "bid": 1.2, "bid_size": 404.0, "ask": 2.35, "ask_size": 32.0, "iv": 0.1818, "open_interest": 0.0, "volume": 0.0, "delta": 0.729, "gamma": 0.1105, "vega": 0.0251, "theta": -0.0152, "rho": 0.0154, "theo": 2.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "SONY261204P00024000", "bid": 0.25, "bid_size": 180.0, "ask": 0.6, "ask_size": 17.0, "iv": 0.3739, "open_interest": 3.0, "volume": 0.0, "delta": -0.2729, "gamma": 0.1116, "vega": 0.0251, "theta": -0.0156, "rho": -0.006, "theo": 0.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T12:04:21", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "SONY261204C00024500", "bid": 1.6, "bid_size": 297.0, "ask": 1.9, "ask_size": 99.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": 0.6716, "gamma": 0.1243, "vega": 0.0273, "theta": -0.0162, "rho": 0.0143, "theo": 1.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-10-26T11:02:45", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "SONY261204P00024500", "bid": 0.5, "bid_size": 156.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.3586, "open_interest": 1.0, "volume": 2.0, "delta": -0.331, "gamma": 0.1256, "vega": 0.0274, "theta": -0.0165, "rho": -0.0071, "theo": 0.6674, "change": -0.085, "open": 0.66, "high": 0.69, "low": 0.66, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T11:24:22", "percent_change": -10.9677, "prev_day_close": 0.675000011920929}, {"option": "SONY261204C00025000", "bid": 1.35, "bid_size": 168.0, "ask": 1.65, "ask_size": 312.0, "iv": 0.3853, "open_interest": 2.0, "volume": 3.0, "delta": 0.6066, "gamma": 0.1347, "vega": 0.0291, "theta": -0.017, "rho": 0.0131, "theo": 1.4489, "change": 0.19, "open": 0.96, "high": 1.44, "low": 0.96, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-02T10:11:12", "percent_change": 15.2, "prev_day_close": 1.44999998807907}, {"option": "SONY261204P00025000", "bid": 0.7, "bid_size": 220.0, "ask": 0.95, "ask_size": 52.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.3968, "gamma": 0.1364, "vega": 0.0291, "theta": -0.0173, "rho": -0.0084, "theo": 0.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SONY261204C00025500", "bid": 1.1, "bid_size": 107.0, "ask": 1.3, "ask_size": 260.0, "iv": 0.381, "open_interest": 10.0, "volume": 1.0, "delta": 0.5374, "gamma": 0.1405, "vega": 0.03, "theta": -0.0174, "rho": 0.0117, "theo": 1.1745, "change": 0.455, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-02T10:02:25", "percent_change": 58.7097, "prev_day_close": 1.17500001192093}, {"option": "SONY261204P00025500", "bid": 1.0, "bid_size": 83.0, "ask": 1.2, "ask_size": 107.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.467, "gamma": 0.1425, "vega": 0.03, "theta": -0.0177, "rho": -0.0096, "theo": 1.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SONY261204C00026000", "bid": 0.85, "bid_size": 138.0, "ask": 1.05, "ask_size": 91.0, "iv": 0.3737, "open_interest": 1.0, "volume": 0.0, "delta": 0.4674, "gamma": 0.1413, "vega": 0.03, "theta": -0.0174, "rho": 0.0102, "theo": 0.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-22T13:27:59", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SONY261204P00026000", "bid": 1.2, "bid_size": 394.0, "ask": 1.45, "ask_size": 175.0, "iv": 0.3648, "open_interest": 1.0, "volume": 1.0, "delta": -0.5381, "gamma": 0.1437, "vega": 0.0299, "theta": -0.0176, "rho": -0.0108, "theo": 1.3432, "change": -0.15, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T12:32:33", "percent_change": -9.67742, "prev_day_close": 1.32500004768372}, {"option": "SONY261204C00026500", "bid": 0.65, "bid_size": 74.0, "ask": 0.85, "ask_size": 146.0, "iv": 0.3718, "open_interest": 19.0, "volume": 0.0, "delta": 0.3998, "gamma": 0.1372, "vega": 0.0292, "theta": -0.0169, "rho": 0.0088, "theo": 0.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T13:56:52", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SONY261204P00026500", "bid": 1.55, "bid_size": 33.0, "ask": 1.75, "ask_size": 39.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.607, "gamma": 0.14, "vega": 0.029, "theta": -0.0171, "rho": -0.0118, "theo": 1.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SONY261204C00027000", "bid": 0.5, "bid_size": 7.0, "ask": 0.7, "ask_size": 17.0, "iv": 0.3763, "open_interest": 1.0, "volume": 0.0, "delta": 0.3369, "gamma": 0.1292, "vega": 0.0276, "theta": -0.016, "rho": 0.0074, "theo": 0.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T12:22:06", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SONY261204P00027000", "bid": 1.9, "bid_size": 10.0, "ask": 2.1, "ask_size": 13.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.1323, "vega": 0.0272, "theta": -0.0162, "rho": -0.0124, "theo": 1.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "SONY261204C00027500", "bid": 0.3, "bid_size": 10.0, "ask": 0.7, "ask_size": 18.0, "iv": 0.3898, "open_interest": 16.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.1183, "vega": 0.0255, "theta": -0.0149, "rho": 0.0062, "theo": 0.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T13:37:52", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "SONY261204P00027500", "bid": 1.6, "bid_size": 10.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": -0.7289, "gamma": 0.1218, "vega": 0.0249, "theta": -0.0151, "rho": -0.0129, "theo": 2.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SONY261204C00028000", "bid": 0.1, "bid_size": 511.0, "ask": 0.45, "ask_size": 66.0, "iv": 0.3396, "open_interest": 29.0, "volume": 0.0, "delta": 0.232, "gamma": 0.1059, "vega": 0.0231, "theta": -0.0136, "rho": 0.0051, "theo": 0.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T11:42:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SONY261204P00028000", "bid": 1.65, "bid_size": 82.0, "ask": 4.1, "ask_size": 50.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": -0.779, "gamma": 0.1096, "vega": 0.0223, "theta": -0.0138, "rho": -0.0131, "theo": 2.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "SONY261204C00028500", "bid": 0.15, "bid_size": 285.0, "ask": 0.4, "ask_size": 234.0, "iv": 0.3793, "open_interest": 1.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.093, "vega": 0.0207, "theta": -0.0123, "rho": 0.0042, "theo": 0.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T13:26:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SONY261204P00028500", "bid": 2.6, "bid_size": 25.0, "ask": 4.0, "ask_size": 270.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.097, "vega": 0.0198, "theta": -0.0125, "rho": -0.013, "theo": 3.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SONY261204C00029000", "bid": 0.15, "bid_size": 443.0, "ask": 0.3, "ask_size": 243.0, "iv": 0.3902, "open_interest": 5.0, "volume": 8.0, "delta": 0.1588, "gamma": 0.0808, "vega": 0.0184, "theta": -0.0112, "rho": 0.0035, "theo": 0.2323, "change": -0.97, "open": 0.29, "high": 0.29, "low": 0.1, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T13:16:00", "percent_change": -80.8333, "prev_day_close": 0.225000008940697}, {"option": "SONY261204P00029000", "bid": 2.9, "bid_size": 53.0, "ask": 4.5, "ask_size": 230.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.8547, "gamma": 0.0849, "vega": 0.0172, "theta": -0.0113, "rho": -0.0127, "theo": 3.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SONY261204C00029500", "bid": 0.1, "bid_size": 614.0, "ask": 0.3, "ask_size": 764.0, "iv": 0.4102, "open_interest": 4.0, "volume": 6.0, "delta": 0.1335, "gamma": 0.0699, "vega": 0.0164, "theta": -0.0102, "rho": 0.003, "theo": 0.1923, "change": -0.325, "open": 0.24, "high": 0.28, "low": 0.1, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:16:28", "percent_change": -61.9048, "prev_day_close": 0.200000006705523}, {"option": "SONY261204P00029500", "bid": 2.9, "bid_size": 339.0, "ask": 5.4, "ask_size": 168.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0741, "vega": 0.0149, "theta": -0.0103, "rho": -0.012, "theo": 4.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SONY261204C00030000", "bid": 0.1, "bid_size": 333.0, "ask": 0.2, "ask_size": 169.0, "iv": 0.4094, "open_interest": 6.0, "volume": 9.0, "delta": 0.1143, "gamma": 0.0606, "vega": 0.0147, "theta": -0.0094, "rho": 0.0025, "theo": 0.1641, "change": -0.34, "open": 0.85, "high": 0.85, "low": 0.05, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T13:38:11", "percent_change": -68.0, "prev_day_close": 0.150000002235174}, {"option": "SONY261204P00030000", "bid": 3.8, "bid_size": 15.0, "ask": 5.4, "ask_size": 42.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.0649, "vega": 0.0132, "theta": -0.0095, "rho": -0.0118, "theo": 4.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SONY261211C00014000", "bid": 10.4, "bid_size": 61.0, "ask": 13.5, "ask_size": 9.0, "iv": 1.4113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0079, "vega": 0.0062, "theta": -0.0074, "rho": 0.0145, "theo": 11.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "SONY261211P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 444.0, "iv": 1.9537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.008, "vega": 0.0062, "theta": -0.0086, "rho": -0.001, "theo": 0.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SONY261211C00015000", "bid": 8.6, "bid_size": 61.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0098, "vega": 0.0069, "theta": -0.0078, "rho": 0.0155, "theo": 10.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SONY261211P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 391.0, "iv": 1.7828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0098, "vega": 0.007, "theta": -0.0088, "rho": -0.0012, "theo": 0.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SONY261211C00016000", "bid": 7.6, "bid_size": 61.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0121, "vega": 0.0078, "theta": -0.0081, "rho": 0.0164, "theo": 9.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "SONY261211P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 391.0, "iv": 1.2489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0121, "vega": 0.0078, "theta": -0.0091, "rho": -0.0013, "theo": 0.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SONY261211C00017000", "bid": 6.6, "bid_size": 61.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0151, "vega": 0.0088, "theta": -0.0084, "rho": 0.0173, "theo": 8.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "SONY261211P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 391.0, "iv": 1.1234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0151, "vega": 0.0089, "theta": -0.0093, "rho": -0.0015, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SONY261211C00018000", "bid": 5.6, "bid_size": 61.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.019, "vega": 0.0101, "theta": -0.0088, "rho": 0.0182, "theo": 7.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "SONY261211P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 391.0, "iv": 1.0038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0191, "vega": 0.0101, "theta": -0.0096, "rho": -0.0018, "theo": 0.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SONY261211C00018500", "bid": 5.1, "bid_size": 61.0, "ask": 9.1, "ask_size": 9.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0214, "vega": 0.0107, "theta": -0.0089, "rho": 0.0186, "theo": 7.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SONY261211P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 391.0, "iv": 1.1572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0215, "vega": 0.0108, "theta": -0.0097, "rho": -0.0019, "theo": 0.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SONY261211C00019000", "bid": 4.6, "bid_size": 63.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0243, "vega": 0.0115, "theta": -0.0091, "rho": 0.019, "theo": 6.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "SONY261211P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 391.0, "iv": 1.1052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0244, "vega": 0.0115, "theta": -0.0098, "rho": -0.0021, "theo": 0.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SONY261211C00019500", "bid": 4.9, "bid_size": 61.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0276, "vega": 0.0124, "theta": -0.0093, "rho": 0.0193, "theo": 6.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SONY261211P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 391.0, "iv": 1.0292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0278, "vega": 0.0124, "theta": -0.0099, "rho": -0.0023, "theo": 0.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SONY261211C00020000", "bid": 4.5, "bid_size": 61.0, "ask": 7.1, "ask_size": 9.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0316, "vega": 0.0133, "theta": -0.0095, "rho": 0.0196, "theo": 5.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SONY261211P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 391.0, "iv": 0.7785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0318, "vega": 0.0133, "theta": -0.0101, "rho": -0.0025, "theo": 0.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SONY261211C00020500", "bid": 3.9, "bid_size": 54.0, "ask": 6.6, "ask_size": 9.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0364, "vega": 0.0144, "theta": -0.0097, "rho": 0.0199, "theo": 5.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SONY261211P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 391.0, "iv": 0.711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.0366, "vega": 0.0144, "theta": -0.0102, "rho": -0.0028, "theo": 0.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SONY261211C00021000", "bid": 2.95, "bid_size": 63.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0421, "vega": 0.0156, "theta": -0.0099, "rho": 0.0201, "theo": 4.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "SONY261211P00021000", "bid": 0.05, "bid_size": 9.0, "ask": 0.95, "ask_size": 366.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0423, "vega": 0.0157, "theta": -0.0104, "rho": -0.0031, "theo": 0.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "SONY261211C00021500", "bid": 3.4, "bid_size": 116.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.049, "vega": 0.017, "theta": -0.0102, "rho": 0.0202, "theo": 4.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SONY261211P00021500", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 366.0, "iv": 0.6411, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0493, "vega": 0.017, "theta": -0.0107, "rho": -0.0034, "theo": 0.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "SONY261211C00022000", "bid": 2.5, "bid_size": 358.0, "ask": 4.9, "ask_size": 76.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0574, "vega": 0.0187, "theta": -0.0106, "rho": 0.0203, "theo": 3.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SONY261211P00022000", "bid": 0.05, "bid_size": 27.0, "ask": 1.95, "ask_size": 612.0, "iv": 0.7732, "open_interest": 0.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.0579, "vega": 0.0188, "theta": -0.011, "rho": -0.0039, "theo": 0.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "SONY261211C00022500", "bid": 2.1, "bid_size": 361.0, "ask": 4.6, "ask_size": 78.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.0676, "vega": 0.0206, "theta": -0.0111, "rho": 0.0201, "theo": 3.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "SONY261211P00022500", "bid": 0.05, "bid_size": 683.0, "ask": 0.4, "ask_size": 311.0, "iv": 0.3929, "open_interest": 1.0, "volume": 1.0, "delta": -0.1638, "gamma": 0.0681, "vega": 0.0207, "theta": -0.0114, "rho": -0.0045, "theo": 0.3317, "change": -0.15, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:55:02", "percent_change": -37.5, "prev_day_close": 0.324999995529652}, {"option": "SONY261211C00023000", "bid": 1.65, "bid_size": 439.0, "ask": 4.2, "ask_size": 111.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0795, "vega": 0.0229, "theta": -0.0117, "rho": 0.0198, "theo": 3.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "SONY261211P00023000", "bid": 0.05, "bid_size": 440.0, "ask": 0.55, "ask_size": 21.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.0802, "vega": 0.023, "theta": -0.012, "rho": -0.0053, "theo": 0.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SONY261211C00023500", "bid": 1.25, "bid_size": 158.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.7697, "gamma": 0.0926, "vega": 0.0254, "theta": -0.0125, "rho": 0.0192, "theo": 2.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "SONY261211P00023500", "bid": 0.3, "bid_size": 21.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.232, "gamma": 0.0936, "vega": 0.0255, "theta": -0.0128, "rho": -0.0062, "theo": 0.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SONY261211C00024000", "bid": 0.9, "bid_size": 574.0, "ask": 2.5, "ask_size": 144.0, "iv": 0.1692, "open_interest": 4.0, "volume": 0.0, "delta": 0.7227, "gamma": 0.1059, "vega": 0.028, "theta": -0.0134, "rho": 0.0182, "theo": 2.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-30T14:38:04", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "SONY261211P00024000", "bid": 0.35, "bid_size": 18.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": -0.2796, "gamma": 0.1071, "vega": 0.0281, "theta": -0.0137, "rho": -0.0074, "theo": 0.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SONY261211C00024500", "bid": 1.7, "bid_size": 12.0, "ask": 2.05, "ask_size": 78.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.6673, "gamma": 0.1177, "vega": 0.0303, "theta": -0.0142, "rho": 0.017, "theo": 1.843, "change": 0.0, "open": 0.0, "high": 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": "SONY261211P00024500", "bid": 0.6, "bid_size": 68.0, "ask": 0.8, "ask_size": 4.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.3357, "gamma": 0.1192, "vega": 0.0304, "theta": -0.0145, "rho": -0.0088, "theo": 0.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SONY261211C00025000", "bid": 1.4, "bid_size": 36.0, "ask": 1.8, "ask_size": 35.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.6058, "gamma": 0.1267, "vega": 0.0321, "theta": -0.0149, "rho": 0.0156, "theo": 1.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SONY261211P00025000", "bid": 0.8, "bid_size": 429.0, "ask": 1.1, "ask_size": 301.0, "iv": 0.3668, "open_interest": 1.0, "volume": 0.0, "delta": -0.3982, "gamma": 0.1286, "vega": 0.0321, "theta": -0.0151, "rho": -0.0102, "theo": 0.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-10-30T14:18:06", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "SONY261211C00025500", "bid": 1.15, "bid_size": 298.0, "ask": 1.4, "ask_size": 31.0, "iv": 0.3495, "open_interest": 1.0, "volume": 0.0, "delta": 0.5408, "gamma": 0.1318, "vega": 0.0331, "theta": -0.0152, "rho": 0.0141, "theo": 1.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T12:27:48", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "SONY261211P00025500", "bid": 1.0, "bid_size": 455.0, "ask": 1.25, "ask_size": 142.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.4643, "gamma": 0.1341, "vega": 0.0331, "theta": -0.0155, "rho": -0.0116, "theo": 1.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SONY261211C00026000", "bid": 0.95, "bid_size": 235.0, "ask": 1.15, "ask_size": 309.0, "iv": 0.3658, "open_interest": 1.0, "volume": 1.0, "delta": 0.4751, "gamma": 0.1328, "vega": 0.0332, "theta": -0.0152, "rho": 0.0124, "theo": 1.0232, "change": 0.1, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T13:23:51", "percent_change": 10.0, "prev_day_close": 1.02500000596046}, {"option": "SONY261211P00026000", "bid": 1.25, "bid_size": 488.0, "ask": 1.65, "ask_size": 148.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.1355, "vega": 0.0331, "theta": -0.0155, "rho": -0.013, "theo": 1.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SONY261211C00026500", "bid": 0.7, "bid_size": 431.0, "ask": 0.95, "ask_size": 307.0, "iv": 0.3575, "open_interest": 1.0, "volume": 1.0, "delta": 0.4112, "gamma": 0.1298, "vega": 0.0325, "theta": -0.0149, "rho": 0.0108, "theo": 0.8254, "change": 0.25, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T13:24:11", "percent_change": 41.6667, "prev_day_close": 0.824999988079071}, {"option": "SONY261211P00026500", "bid": 1.6, "bid_size": 320.0, "ask": 1.8, "ask_size": 24.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.5965, "gamma": 0.1329, "vega": 0.0322, "theta": -0.0151, "rho": -0.0142, "theo": 1.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "SONY261211C00027000", "bid": 0.6, "bid_size": 67.0, "ask": 0.8, "ask_size": 143.0, "iv": 0.363, "open_interest": 1.0, "volume": 1.0, "delta": 0.3514, "gamma": 0.1234, "vega": 0.031, "theta": -0.0142, "rho": 0.0093, "theo": 0.6616, "change": -0.45, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T13:23:17", "percent_change": -39.1304, "prev_day_close": 0.675000011920929}, {"option": "SONY261211P00027000", "bid": 1.9, "bid_size": 346.0, "ask": 2.15, "ask_size": 68.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.6579, "gamma": 0.1269, "vega": 0.0305, "theta": -0.0145, "rho": -0.015, "theo": 2.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "SONY261211C00027500", "bid": 0.35, "bid_size": 698.0, "ask": 0.65, "ask_size": 211.0, "iv": 0.3511, "open_interest": 1.0, "volume": 1.0, "delta": 0.297, "gamma": 0.1144, "vega": 0.0289, "theta": -0.0133, "rho": 0.0079, "theo": 0.528, "change": 0.075, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T13:23:16", "percent_change": 15.7895, "prev_day_close": 0.499999985098839}, {"option": "SONY261211P00027500", "bid": 1.4, "bid_size": 431.0, "ask": 2.65, "ask_size": 20.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.7139, "gamma": 0.1183, "vega": 0.0283, "theta": -0.0136, "rho": -0.0155, "theo": 2.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "SONY261211C00028000", "bid": 0.35, "bid_size": 152.0, "ask": 0.65, "ask_size": 855.0, "iv": 0.3935, "open_interest": 1.0, "volume": 1.0, "delta": 0.249, "gamma": 0.1039, "vega": 0.0266, "theta": -0.0123, "rho": 0.0066, "theo": 0.4211, "change": -0.85, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T13:23:22", "percent_change": -65.3846, "prev_day_close": 0.499999985098839}, {"option": "SONY261211P00028000", "bid": 1.6, "bid_size": 472.0, "ask": 4.2, "ask_size": 235.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.7635, "gamma": 0.1081, "vega": 0.0256, "theta": -0.0126, "rho": -0.0154, "theo": 2.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "SONY261211C00028500", "bid": 0.25, "bid_size": 524.0, "ask": 0.45, "ask_size": 390.0, "iv": 0.3742, "open_interest": 1.0, "volume": 1.0, "delta": 0.208, "gamma": 0.0927, "vega": 0.024, "theta": -0.0112, "rho": 0.0055, "theo": 0.337, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T13:23:27", "percent_change": -12.5, "prev_day_close": 0.349999994039536}, {"option": "SONY261211P00028500", "bid": 2.0, "bid_size": 423.0, "ask": 4.6, "ask_size": 237.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.8062, "gamma": 0.0972, "vega": 0.0229, "theta": -0.0115, "rho": -0.0156, "theo": 3.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SONY261211C00029000", "bid": 0.2, "bid_size": 451.0, "ask": 0.7, "ask_size": 867.0, "iv": 0.4515, "open_interest": 1.0, "volume": 1.0, "delta": 0.1737, "gamma": 0.0816, "vega": 0.0216, "theta": -0.0102, "rho": 0.0046, "theo": 0.2722, "change": -0.9, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T13:23:37", "percent_change": -72.0, "prev_day_close": 0.449999995529652}, {"option": "SONY261211P00029000", "bid": 2.45, "bid_size": 387.0, "ask": 5.1, "ask_size": 151.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": -0.842, "gamma": 0.0863, "vega": 0.02, "theta": -0.0104, "rho": -0.0151, "theo": 3.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "SONY261211C00029500", "bid": 0.05, "bid_size": 821.0, "ask": 0.35, "ask_size": 463.0, "iv": 0.3701, "open_interest": 1.0, "volume": 1.0, "delta": 0.1459, "gamma": 0.0713, "vega": 0.0192, "theta": -0.0092, "rho": 0.0039, "theo": 0.2231, "change": -1.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:24:43", "percent_change": -84.0, "prev_day_close": 0.199999997392297}, {"option": "SONY261211P00029500", "bid": 3.8, "bid_size": 31.0, "ask": 5.0, "ask_size": 125.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.0761, "vega": 0.0174, "theta": -0.0095, "rho": -0.0142, "theo": 4.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "SONY261211C00030000", "bid": 0.1, "bid_size": 26.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.1239, "gamma": 0.0622, "vega": 0.0172, "theta": -0.0084, "rho": 0.0033, "theo": 0.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "SONY261211P00030000", "bid": 3.3, "bid_size": 207.0, "ask": 6.4, "ask_size": 132.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0672, "vega": 0.0151, "theta": -0.0087, "rho": -0.0137, "theo": 4.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "SONY261218C00012500", "bid": 11.1, "bid_size": 27.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0052, "vega": 0.0048, "theta": -0.0035, "rho": 0.0155, "theo": 13.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "SONY261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1087.0, "iv": 2.0594, "open_interest": 211.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0053, "vega": 0.0048, "theta": -0.0057, "rho": -0.0008, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SONY261218C00015000", "bid": 9.4, "bid_size": 40.0, "ask": 12.5, "ask_size": 5.0, "iv": 1.1714, "open_interest": 27.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0089, "vega": 0.0065, "theta": -0.0044, "rho": 0.0184, "theo": 10.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-08T14:04:10", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "SONY261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.9096, "open_interest": 99.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0089, "vega": 0.0065, "theta": -0.0062, "rho": -0.0011, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-14T11:52:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SONY261218C00017500", "bid": 6.2, "bid_size": 60.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0158, "vega": 0.0091, "theta": -0.0053, "rho": 0.0211, "theo": 8.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-26T12:38:59", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "SONY261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 388.0, "iv": 0.824, "open_interest": 409.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0158, "vega": 0.0091, "theta": -0.0067, "rho": -0.0016, "theo": 0.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T15:41:43", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SONY261218C00020000", "bid": 3.8, "bid_size": 515.0, "ask": 7.2, "ask_size": 370.0, "iv": 0.0, "open_interest": 462.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0304, "vega": 0.0132, "theta": -0.0064, "rho": 0.0233, "theo": 5.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-10-30T15:31:47", "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "SONY261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2227.0, "iv": 0.5415, "open_interest": 1953.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0306, "vega": 0.0132, "theta": -0.0074, "rho": -0.0026, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-28T10:02:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SONY261218C00022500", "bid": 1.95, "bid_size": 1047.0, "ask": 3.9, "ask_size": 495.0, "iv": 0.0, "open_interest": 3103.0, "volume": 1.0, "delta": 0.8435, "gamma": 0.0677, "vega": 0.0218, "theta": -0.0086, "rho": 0.0238, "theo": 3.4277, "change": 0.64, "open": 3.49, "high": 3.49, "low": 3.49, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-11-02T13:13:31", "percent_change": 22.4561, "prev_day_close": 2.92500007152557}, {"option": "SONY261218P00022500", "bid": 0.2, "bid_size": 650.0, "ask": 0.35, "ask_size": 260.0, "iv": 0.3747, "open_interest": 4482.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0683, "vega": 0.022, "theta": -0.0092, "rho": -0.005, "theo": 0.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T12:05:33", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "SONY261218C00025000", "bid": 1.55, "bid_size": 30.0, "ask": 1.7, "ask_size": 174.0, "iv": 0.3593, "open_interest": 24361.0, "volume": 11.0, "delta": 0.6043, "gamma": 0.1203, "vega": 0.0349, "theta": -0.0131, "rho": 0.0182, "theo": 1.6001, "change": 0.2, "open": 1.48, "high": 1.65, "low": 1.48, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T10:53:54", "percent_change": 13.7931, "prev_day_close": 1.625}, {"option": "SONY261218P00025000", "bid": 0.85, "bid_size": 538.0, "ask": 1.05, "ask_size": 128.0, "iv": 0.3461, "open_interest": 515.0, "volume": 40.0, "delta": -0.4002, "gamma": 0.1224, "vega": 0.0349, "theta": -0.0134, "rho": -0.012, "theo": 0.9714, "change": 0.01, "open": 1.25, "high": 1.25, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-02T09:42:46", "percent_change": 0.95238, "prev_day_close": 0.949999988079071}, {"option": "SONY261218C00027500", "bid": 0.6, "bid_size": 1.0, "ask": 0.7, "ask_size": 516.0, "iv": 0.3696, "open_interest": 18334.0, "volume": 19.0, "delta": 0.3155, "gamma": 0.1088, "vega": 0.0322, "theta": -0.0124, "rho": 0.0097, "theo": 0.616, "change": 0.1, "open": 0.6, "high": 0.65, "low": 0.53, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:49:54", "percent_change": 18.1818, "prev_day_close": 0.625}, {"option": "SONY261218P00027500", "bid": 2.35, "bid_size": 72.0, "ask": 2.55, "ask_size": 13.0, "iv": 0.3452, "open_interest": 9.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.1128, "vega": 0.0316, "theta": -0.0126, "rho": -0.018, "theo": 2.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-29T15:50:07", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "SONY261218C00030000", "bid": 0.2, "bid_size": 1.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.3804, "open_interest": 7595.0, "volume": 116.0, "delta": 0.138, "gamma": 0.0638, "vega": 0.0201, "theta": -0.0081, "rho": 0.0043, "theo": 0.2234, "change": 0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:01:41", "percent_change": 25.0, "prev_day_close": 0.225000001490116}, {"option": "SONY261218P00030000", "bid": 4.2, "bid_size": 29.0, "ask": 5.8, "ask_size": 283.0, "iv": 0.5446, "open_interest": 8.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0693, "vega": 0.0177, "theta": -0.0081, "rho": -0.0162, "theo": 4.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-09-11T15:33:55", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SONY261218C00032500", "bid": 0.05, "bid_size": 31.0, "ask": 0.15, "ask_size": 646.0, "iv": 0.419, "open_interest": 345.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0331, "vega": 0.0116, "theta": -0.005, "rho": 0.002, "theo": 0.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T10:05:22", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SONY261218P00032500", "bid": 5.1, "bid_size": 76.0, "ask": 7.9, "ask_size": 51.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0384, "vega": 0.0073, "theta": -0.005, "rho": -0.009, "theo": 7.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.71, "last_trade_time": "2026-08-31T10:25:59", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SONY261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.4565, "open_interest": 569.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0194, "vega": 0.0076, "theta": -0.0037, "rho": 0.0012, "theo": 0.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T14:24:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SONY261218P00035000", "bid": 7.6, "bid_size": 41.0, "ask": 11.5, "ask_size": 21.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0244, "vega": 0.0024, "theta": -0.0019, "rho": -0.0039, "theo": 9.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "SONY270115C00012500", "bid": 11.1, "bid_size": 103.0, "ask": 15.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0042, "vega": 0.0045, "theta": -0.001, "rho": 0.0252, "theo": 13.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-09-17T10:58:42", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "SONY270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2139.0, "iv": 1.2799, "open_interest": 51.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0042, "vega": 0.0045, "theta": -0.0024, "rho": -0.0009, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-02T10:20:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SONY270115C00015000", "bid": 8.7, "bid_size": 204.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 525.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0074, "vega": 0.0064, "theta": -0.0016, "rho": 0.0299, "theo": 10.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SONY270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 463.0, "iv": 0.6909, "open_interest": 708.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0074, "vega": 0.0064, "theta": -0.0027, "rho": -0.0013, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SONY270115C00017500", "bid": 6.9, "bid_size": 565.0, "ask": 9.5, "ask_size": 400.0, "iv": 0.4326, "open_interest": 992.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0138, "vega": 0.0094, "theta": -0.0023, "rho": 0.0344, "theo": 8.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-22T13:36:15", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SONY270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2176.0, "iv": 0.7655, "open_interest": 813.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0139, "vega": 0.0095, "theta": -0.0032, "rho": -0.002, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:15:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SONY270115C00020000", "bid": 5.2, "bid_size": 600.0, "ask": 6.2, "ask_size": 548.0, "iv": 0.2535, "open_interest": 1905.0, "volume": 1.0, "delta": 0.9317, "gamma": 0.0286, "vega": 0.0153, "theta": -0.0034, "rho": 0.0378, "theo": 5.8324, "change": 0.17, "open": 5.62, "high": 5.62, "low": 5.62, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-11-02T09:42:50", "percent_change": 3.11927, "prev_day_close": 5.69999980926514}, {"option": "SONY270115P00020000", "bid": 0.05, "bid_size": 435.0, "ask": 0.15, "ask_size": 465.0, "iv": 0.3652, "open_interest": 2794.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0289, "vega": 0.0154, "theta": -0.004, "rho": -0.0036, "theo": 0.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:03:24", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SONY270115C00022500", "bid": 2.1, "bid_size": 873.0, "ask": 4.0, "ask_size": 690.0, "iv": 0.0, "open_interest": 3450.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0648, "vega": 0.0291, "theta": -0.0062, "rho": 0.0372, "theo": 3.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T14:28:09", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SONY270115P00022500", "bid": 0.35, "bid_size": 195.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.3369, "open_interest": 1238.0, "volume": 102.0, "delta": -0.1705, "gamma": 0.0659, "vega": 0.0292, "theta": -0.0066, "rho": -0.0087, "theo": 0.3727, "change": 0.0, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T12:47:21", "percent_change": 2.23517e-06, "prev_day_close": 0.375}, {"option": "SONY270115C00025000", "bid": 1.75, "bid_size": 537.0, "ask": 1.95, "ask_size": 496.0, "iv": 0.3219, "open_interest": 11785.0, "volume": 57.0, "delta": 0.6079, "gamma": 0.1035, "vega": 0.0442, "theta": -0.0094, "rho": 0.0288, "theo": 1.849, "change": 0.195, "open": 1.85, "high": 1.9, "low": 1.8, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-11-02T14:32:36", "percent_change": 11.6418, "prev_day_close": 1.85000002384186}, {"option": "SONY270115P00025000", "bid": 1.05, "bid_size": 239.0, "ask": 1.2, "ask_size": 19.0, "iv": 0.3206, "open_interest": 688.0, "volume": 0.0, "delta": -0.3991, "gamma": 0.1064, "vega": 0.0442, "theta": -0.0098, "rho": -0.019, "theo": 1.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T14:03:32", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "SONY270115C00027500", "bid": 0.75, "bid_size": 434.0, "ask": 0.85, "ask_size": 188.0, "iv": 0.3198, "open_interest": 6071.0, "volume": 17.0, "delta": 0.3503, "gamma": 0.1008, "vega": 0.0426, "theta": -0.0091, "rho": 0.0171, "theo": 0.7946, "change": 0.095, "open": 0.75, "high": 0.83, "low": 0.75, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T11:59:01", "percent_change": 13.1034, "prev_day_close": 0.800000011920929}, {"option": "SONY270115P00027500", "bid": 2.45, "bid_size": 339.0, "ask": 3.0, "ask_size": 487.0, "iv": 0.3526, "open_interest": 68.0, "volume": 0.0, "delta": -0.667, "gamma": 0.1064, "vega": 0.0413, "theta": -0.0094, "rho": -0.0271, "theo": 2.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-10-28T09:30:07", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "SONY270115C00030000", "bid": 0.3, "bid_size": 239.0, "ask": 0.4, "ask_size": 701.0, "iv": 0.3398, "open_interest": 7242.0, "volume": 180.0, "delta": 0.1732, "gamma": 0.0668, "vega": 0.0297, "theta": -0.0065, "rho": 0.0086, "theo": 0.3267, "change": 0.025, "open": 0.35, "high": 0.4, "low": 0.3, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:41:16", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "SONY270115P00030000", "bid": 3.7, "bid_size": 263.0, "ask": 6.0, "ask_size": 298.0, "iv": 0.4025, "open_interest": 60.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.0746, "vega": 0.0254, "theta": -0.0068, "rho": -0.0245, "theo": 4.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-10-27T15:52:35", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "SONY270115C00032500", "bid": 0.1, "bid_size": 387.0, "ask": 0.2, "ask_size": 505.0, "iv": 0.3569, "open_interest": 1229.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0392, "vega": 0.0192, "theta": -0.0046, "rho": 0.0045, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T10:46:29", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "SONY270115P00032500", "bid": 6.3, "bid_size": 11.0, "ask": 8.2, "ask_size": 141.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0481, "vega": 0.0118, "theta": -0.0049, "rho": -0.0151, "theo": 7.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-09-18T14:39:35", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SONY270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 0.3822, "open_interest": 415.0, "volume": 1.0, "delta": 0.0609, "gamma": 0.0252, "vega": 0.014, "theta": -0.0038, "rho": 0.003, "theo": 0.113, "change": 0.01, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T09:35:45", "percent_change": 10.0, "prev_day_close": 0.0750000029802322}, {"option": "SONY270115P00035000", "bid": 9.0, "bid_size": 21.0, "ask": 10.5, "ask_size": 109.0, "iv": 0.5801, "open_interest": 36.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0326, "vega": 0.0051, "theta": -0.004, "rho": -0.0082, "theo": 9.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.62, "last_trade_time": "2026-10-29T10:30:47", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SONY270115C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2292.0, "iv": 0.5712, "open_interest": 1330.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0182, "vega": 0.0115, "theta": -0.0035, "rho": 0.0023, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:28:36", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SONY270115P00037500", "bid": 10.1, "bid_size": 103.0, "ask": 14.0, "ask_size": 103.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.017, "vega": 0.0007, "theta": -0.0026, "rho": 0.0, "theo": 11.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2025-11-20T15:39:19", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "SONY270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.4775, "open_interest": 741.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0142, "vega": 0.01, "theta": -0.0034, "rho": 0.0019, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SONY270115P00040000", "bid": 12.6, "bid_size": 103.0, "ask": 16.5, "ask_size": 103.0, "iv": 0.6225, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0076, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 14.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.88, "last_trade_time": "2025-11-04T11:52:25", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "SONY270115C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 437.0, "iv": 0.705, "open_interest": 3828.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0116, "vega": 0.0088, "theta": -0.0032, "rho": 0.0016, "theo": 0.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T09:53:12", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SONY270115P00042500", "bid": 15.1, "bid_size": 103.0, "ask": 19.0, "ask_size": 103.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.003, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 16.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.13, "last_trade_time": "2025-11-04T11:52:25", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "SONY270319C00012500", "bid": 11.2, "bid_size": 41.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0056, "vega": 0.0095, "theta": -0.0008, "rho": 0.0435, "theo": 13.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SONY270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 39.0, "iv": 0.8142, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0056, "vega": 0.0095, "theta": -0.0023, "rho": -0.0028, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 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": "SONY270319C00015000", "bid": 9.7, "bid_size": 61.0, "ask": 11.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0095, "vega": 0.0131, "theta": -0.0014, "rho": 0.0515, "theo": 10.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SONY270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1327.0, "iv": 0.7495, "open_interest": 6.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0096, "vega": 0.0132, "theta": -0.0026, "rho": -0.004, "theo": 0.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-16T11:13:21", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SONY270319C00017500", "bid": 6.5, "bid_size": 61.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0168, "vega": 0.0189, "theta": -0.0021, "rho": 0.0585, "theo": 8.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "SONY270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.5704, "open_interest": 363.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.017, "vega": 0.019, "theta": -0.0031, "rho": -0.0061, "theo": 0.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-28T09:54:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SONY270319C00020000", "bid": 4.6, "bid_size": 77.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0314, "vega": 0.0293, "theta": -0.0033, "rho": 0.0626, "theo": 6.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-29T15:16:54", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SONY270319P00020000", "bid": 0.25, "bid_size": 381.0, "ask": 0.4, "ask_size": 430.0, "iv": 0.372, "open_interest": 574.0, "volume": 0.0, "delta": -0.1097, "gamma": 0.032, "vega": 0.0296, "theta": -0.004, "rho": -0.0107, "theo": 0.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-10-28T09:54:01", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SONY270319C00022500", "bid": 2.55, "bid_size": 421.0, "ask": 5.3, "ask_size": 93.0, "iv": 0.3009, "open_interest": 7.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.055, "vega": 0.0461, "theta": -0.0052, "rho": 0.0599, "theo": 4.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.07, "last_trade_time": "2026-10-29T15:58:07", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "SONY270319P00022500", "bid": 0.65, "bid_size": 91.0, "ask": 0.8, "ask_size": 600.0, "iv": 0.3372, "open_interest": 306.0, "volume": 3.0, "delta": -0.2212, "gamma": 0.0564, "vega": 0.0465, "theta": -0.0058, "rho": -0.0207, "theo": 0.7406, "change": -0.05, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T14:35:06", "percent_change": -6.25, "prev_day_close": 0.724999994039536}, {"option": "SONY270319C00025000", "bid": 1.8, "bid_size": 975.0, "ask": 2.6, "ask_size": 37.0, "iv": 0.2788, "open_interest": 387.0, "volume": 0.0, "delta": 0.6115, "gamma": 0.0761, "vega": 0.0598, "theta": -0.0067, "rho": 0.0497, "theo": 2.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-10-27T12:02:54", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "SONY270319P00025000", "bid": 1.4, "bid_size": 24.0, "ask": 1.75, "ask_size": 470.0, "iv": 0.3222, "open_interest": 49.0, "volume": 0.0, "delta": -0.3981, "gamma": 0.0795, "vega": 0.06, "theta": -0.0072, "rho": -0.0349, "theo": 1.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-15T09:42:57", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "SONY270319C00027500", "bid": 1.25, "bid_size": 124.0, "ask": 1.45, "ask_size": 154.0, "iv": 0.3166, "open_interest": 74.0, "volume": 0.0, "delta": 0.4174, "gamma": 0.0796, "vega": 0.061, "theta": -0.0068, "rho": 0.0352, "theo": 1.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T12:22:05", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SONY270319P00027500", "bid": 2.6, "bid_size": 316.0, "ask": 3.1, "ask_size": 42.0, "iv": 0.2971, "open_interest": 20.0, "volume": 0.0, "delta": -0.6044, "gamma": 0.0859, "vega": 0.0595, "theta": -0.0072, "rho": -0.0462, "theo": 2.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-29T11:15:09", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "SONY270319C00030000", "bid": 0.65, "bid_size": 137.0, "ask": 0.9, "ask_size": 826.0, "iv": 0.3326, "open_interest": 228.0, "volume": 2.0, "delta": 0.2577, "gamma": 0.065, "vega": 0.0507, "theta": -0.0057, "rho": 0.0221, "theo": 0.6902, "change": 0.045, "open": 0.7, "high": 0.72, "low": 0.7, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T15:23:43", "percent_change": 6.66666, "prev_day_close": 0.774999976158142}, {"option": "SONY270319P00030000", "bid": 4.5, "bid_size": 19.0, "ask": 6.2, "ask_size": 255.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": -0.7806, "gamma": 0.0744, "vega": 0.045, "theta": -0.0061, "rho": -0.0461, "theo": 4.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SONY270319C00032500", "bid": 0.3, "bid_size": 16.0, "ask": 0.45, "ask_size": 21.0, "iv": 0.3284, "open_interest": 117.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.0463, "vega": 0.0381, "theta": -0.0045, "rho": 0.0136, "theo": 0.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T11:10:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SONY270319P00032500", "bid": 6.0, "bid_size": 223.0, "ask": 8.7, "ask_size": 155.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0582, "vega": 0.027, "theta": -0.0048, "rho": -0.034, "theo": 7.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SONY270319C00035000", "bid": 0.15, "bid_size": 10.0, "ask": 0.6, "ask_size": 33.0, "iv": 0.3972, "open_interest": 18.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0326, "vega": 0.0292, "theta": -0.0037, "rho": 0.0092, "theo": 0.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "SONY270319P00035000", "bid": 7.9, "bid_size": 61.0, "ask": 11.5, "ask_size": 43.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0447, "vega": 0.0129, "theta": -0.0043, "rho": -0.0168, "theo": 9.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "SONY270416C00012500", "bid": 11.2, "bid_size": 41.0, "ask": 15.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0066, "vega": 0.0134, "theta": -0.0009, "rho": 0.0453, "theo": 13.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SONY270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1539.0, "iv": 1.1013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0069, "vega": 0.0141, "theta": -0.0029, "rho": -0.005, "theo": 0.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SONY270416C00015000", "bid": 8.9, "bid_size": 64.0, "ask": 12.7, "ask_size": 11.0, "iv": 0.4173, "open_interest": 5.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0109, "vega": 0.0182, "theta": -0.0016, "rho": 0.0536, "theo": 10.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.81, "last_trade_time": "2026-10-14T14:51:49", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "SONY270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 844.0, "iv": 0.6067, "open_interest": 302.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0112, "vega": 0.0189, "theta": -0.0032, "rho": -0.007, "theo": 0.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-09T15:52:44", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SONY270416C00017500", "bid": 7.3, "bid_size": 64.0, "ask": 10.4, "ask_size": 8.0, "iv": 0.5535, "open_interest": 2.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0183, "vega": 0.025, "theta": -0.0023, "rho": 0.0609, "theo": 8.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-22T10:23:22", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SONY270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 536.0, "iv": 0.465, "open_interest": 9.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0188, "vega": 0.0257, "theta": -0.0035, "rho": -0.0101, "theo": 0.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T10:26:59", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SONY270416C00020000", "bid": 4.8, "bid_size": 60.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.3219, "open_interest": 3.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0318, "vega": 0.0353, "theta": -0.0032, "rho": 0.0656, "theo": 6.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-10-30T10:44:14", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SONY270416P00020000", "bid": 0.3, "bid_size": 45.0, "ask": 0.65, "ask_size": 655.0, "iv": 0.3831, "open_interest": 7.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.0324, "vega": 0.0363, "theta": -0.0041, "rho": -0.0159, "theo": 0.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T15:45:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SONY270416C00022500", "bid": 4.1, "bid_size": 312.0, "ask": 4.4, "ask_size": 320.0, "iv": 0.3407, "open_interest": 141.0, "volume": 7.0, "delta": 0.7749, "gamma": 0.0533, "vega": 0.0511, "theta": -0.0046, "rho": 0.0644, "theo": 4.1979, "change": 0.115, "open": 4.0, "high": 4.22, "low": 4.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-11-02T15:20:50", "percent_change": 2.82208, "prev_day_close": 4.25}, {"option": "SONY270416P00022500", "bid": 0.7, "bid_size": 601.0, "ask": 0.95, "ask_size": 366.0, "iv": 0.327, "open_interest": 37.0, "volume": 0.0, "delta": -0.2312, "gamma": 0.0542, "vega": 0.0521, "theta": -0.0051, "rho": -0.0277, "theo": 0.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-29T14:26:30", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SONY270416C00025000", "bid": 1.75, "bid_size": 1007.0, "ask": 2.75, "ask_size": 414.0, "iv": 0.2628, "open_interest": 307.0, "volume": 0.0, "delta": 0.6117, "gamma": 0.0727, "vega": 0.0654, "theta": -0.0058, "rho": 0.0549, "theo": 2.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-28T11:27:28", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SONY270416P00025000", "bid": 1.55, "bid_size": 333.0, "ask": 1.85, "ask_size": 477.0, "iv": 0.3135, "open_interest": 21.0, "volume": 7.0, "delta": -0.3977, "gamma": 0.0746, "vega": 0.0657, "theta": -0.0061, "rho": -0.0451, "theo": 1.6717, "change": -0.14, "open": 1.52, "high": 1.67, "low": 1.52, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-02T15:20:50", "percent_change": -7.77778, "prev_day_close": 1.67499995231628}, {"option": "SONY270416C00027500", "bid": 1.3, "bid_size": 778.0, "ask": 1.65, "ask_size": 530.0, "iv": 0.3085, "open_interest": 103.0, "volume": 1.0, "delta": 0.4286, "gamma": 0.0752, "vega": 0.067, "theta": -0.006, "rho": 0.0407, "theo": 1.4539, "change": 0.025, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T10:13:35", "percent_change": 1.81818, "prev_day_close": 1.5}, {"option": "SONY270416P00027500", "bid": 2.0, "bid_size": 419.0, "ask": 3.2, "ask_size": 50.0, "iv": 0.2337, "open_interest": 11.0, "volume": 0.0, "delta": -0.5891, "gamma": 0.0803, "vega": 0.0658, "theta": -0.0062, "rho": -0.0589, "theo": 3.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-26T14:27:26", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SONY270416C00030000", "bid": 0.7, "bid_size": 638.0, "ask": 1.0, "ask_size": 563.0, "iv": 0.3174, "open_interest": 288.0, "volume": 0.0, "delta": 0.2807, "gamma": 0.0627, "vega": 0.0577, "theta": -0.0054, "rho": 0.0274, "theo": 0.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T11:01:17", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "SONY270416P00030000", "bid": 4.7, "bid_size": 25.0, "ask": 6.3, "ask_size": 271.0, "iv": 0.4102, "open_interest": 1.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.0718, "vega": 0.0528, "theta": -0.0056, "rho": -0.0596, "theo": 4.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-09-01T12:51:54", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SONY270416C00032500", "bid": 0.35, "bid_size": 17.0, "ask": 0.65, "ask_size": 594.0, "iv": 0.3295, "open_interest": 116.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0469, "vega": 0.046, "theta": -0.0045, "rho": 0.0184, "theo": 0.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T15:55:04", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "SONY270416P00032500", "bid": 6.0, "bid_size": 95.0, "ask": 8.7, "ask_size": 70.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.0584, "vega": 0.0357, "theta": -0.0047, "rho": -0.0487, "theo": 7.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SONY270416C00035000", "bid": 0.2, "bid_size": 13.0, "ask": 0.45, "ask_size": 726.0, "iv": 0.349, "open_interest": 1288.0, "volume": 0.0, "delta": 0.1303, "gamma": 0.0346, "vega": 0.0366, "theta": -0.0038, "rho": 0.013, "theo": 0.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T15:09:36", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "SONY270416P00035000", "bid": 9.0, "bid_size": 5.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0491, "vega": 0.0214, "theta": -0.0037, "rho": -0.0302, "theo": 9.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SONY270416C00037500", "bid": 0.1, "bid_size": 10.0, "ask": 0.55, "ask_size": 30.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0263, "vega": 0.0302, "theta": -0.0034, "rho": 0.01, "theo": 0.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "SONY270416P00037500", "bid": 10.9, "bid_size": 61.0, "ask": 13.7, "ask_size": 41.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0357, "vega": 0.0091, "theta": -0.0044, "rho": -0.0161, "theo": 12.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "SONY270617C00012500", "bid": 12.0, "bid_size": 134.0, "ask": 15.2, "ask_size": 11.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0067, "vega": 0.0166, "theta": 0.0, "rho": 0.0692, "theo": 13.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "SONY270617P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1116.0, "iv": 0.7833, "open_interest": 6.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0068, "vega": 0.0167, "theta": -0.0021, "rho": -0.0068, "theo": 0.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T14:26:44", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SONY270617C00015000", "bid": 9.4, "bid_size": 136.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.5304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.011, "vega": 0.0225, "theta": -0.0002, "rho": 0.0814, "theo": 11.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "SONY270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1138.0, "iv": 0.6218, "open_interest": 1.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0112, "vega": 0.0227, "theta": -0.0024, "rho": -0.0097, "theo": 0.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-27T13:10:01", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SONY270617C00017500", "bid": 7.4, "bid_size": 140.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0184, "vega": 0.0312, "theta": -0.001, "rho": 0.0914, "theo": 8.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "SONY270617P00017500", "bid": 0.2, "bid_size": 8.0, "ask": 0.65, "ask_size": 8.0, "iv": 0.4344, "open_interest": 7.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0188, "vega": 0.0316, "theta": -0.0028, "rho": -0.0143, "theo": 0.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T10:26:59", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "SONY270617C00020000", "bid": 5.6, "bid_size": 6.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.385, "open_interest": 7.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0308, "vega": 0.0448, "theta": -0.0022, "rho": 0.0965, "theo": 6.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-15T11:30:47", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "SONY270617P00020000", "bid": 0.4, "bid_size": 30.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.3557, "open_interest": 10.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0316, "vega": 0.0455, "theta": -0.0035, "rho": -0.0233, "theo": 0.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-09T13:47:46", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SONY270617C00022500", "bid": 4.0, "bid_size": 33.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.3142, "open_interest": 45.0, "volume": 0.0, "delta": 0.7587, "gamma": 0.047, "vega": 0.0626, "theta": -0.0036, "rho": 0.0924, "theo": 4.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-29T14:13:50", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SONY270617P00022500", "bid": 0.95, "bid_size": 19.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.3301, "open_interest": 20.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.0487, "vega": 0.0634, "theta": -0.0045, "rho": -0.0394, "theo": 1.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-27T13:10:01", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "SONY270617C00025000", "bid": 2.5, "bid_size": 284.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.3029, "open_interest": 80.0, "volume": 0.0, "delta": 0.6185, "gamma": 0.0598, "vega": 0.0763, "theta": -0.0047, "rho": 0.0796, "theo": 3.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-10-22T14:03:39", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SONY270617P00025000", "bid": 1.75, "bid_size": 10.0, "ask": 2.25, "ask_size": 19.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": -0.3937, "gamma": 0.0626, "vega": 0.0766, "theta": -0.0052, "rho": -0.0593, "theo": 2.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-10-22T09:52:23", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "SONY270617C00027500", "bid": 1.85, "bid_size": 416.0, "ask": 2.15, "ask_size": 460.0, "iv": 0.3196, "open_interest": 381.0, "volume": 0.0, "delta": 0.4675, "gamma": 0.0632, "vega": 0.0796, "theta": -0.0051, "rho": 0.0623, "theo": 1.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-10-30T15:26:03", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "SONY270617P00027500", "bid": 2.2, "bid_size": 516.0, "ask": 4.1, "ask_size": 456.0, "iv": 0.2831, "open_interest": 2.0, "volume": 0.0, "delta": -0.5548, "gamma": 0.0683, "vega": 0.0782, "theta": -0.0052, "rho": -0.0764, "theo": 3.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-10-22T09:52:23", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SONY270617C00030000", "bid": 1.05, "bid_size": 600.0, "ask": 1.45, "ask_size": 608.0, "iv": 0.3198, "open_interest": 27.0, "volume": 3.0, "delta": 0.3345, "gamma": 0.0574, "vega": 0.073, "theta": -0.0048, "rho": 0.0455, "theo": 1.2178, "change": 0.65, "open": 1.3, "high": 1.5, "low": 1.3, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T13:48:24", "percent_change": 76.4706, "prev_day_close": 1.30000001192093}, {"option": "SONY270617P00030000", "bid": 4.8, "bid_size": 128.0, "ask": 5.9, "ask_size": 269.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.0658, "vega": 0.0678, "theta": -0.0048, "rho": -0.081, "theo": 5.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "SONY270617C00032500", "bid": 0.65, "bid_size": 463.0, "ask": 0.9, "ask_size": 456.0, "iv": 0.3226, "open_interest": 2.0, "volume": 1.0, "delta": 0.2363, "gamma": 0.0471, "vega": 0.0621, "theta": -0.0042, "rho": 0.0325, "theo": 0.7882, "change": 0.125, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T09:30:09", "percent_change": 18.5185, "prev_day_close": 0.774999976158142}, {"option": "SONY270617P00032500", "bid": 6.0, "bid_size": 371.0, "ask": 8.2, "ask_size": 46.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0592, "vega": 0.0503, "theta": -0.004, "rho": -0.069, "theo": 7.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SONY270617C00035000", "bid": 0.4, "bid_size": 14.0, "ask": 0.65, "ask_size": 452.0, "iv": 0.3355, "open_interest": 10.0, "volume": 0.0, "delta": 0.1717, "gamma": 0.0372, "vega": 0.0514, "theta": -0.0037, "rho": 0.0237, "theo": 0.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-10T15:58:00", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "SONY270617P00035000", "bid": 8.4, "bid_size": 139.0, "ask": 11.2, "ask_size": 139.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0516, "vega": 0.0316, "theta": -0.0032, "rho": -0.0501, "theo": 9.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "SONY270617C00037500", "bid": 0.2, "bid_size": 6.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.3802, "open_interest": 1.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0292, "vega": 0.043, "theta": -0.0032, "rho": 0.018, "theo": 0.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T15:56:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SONY270617P00037500", "bid": 10.8, "bid_size": 134.0, "ask": 13.7, "ask_size": 134.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0445, "vega": 0.0145, "theta": -0.0025, "rho": -0.0224, "theo": 12.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SONY270716C00012500", "bid": 11.4, "bid_size": 104.0, "ask": 15.4, "ask_size": 4.0, "iv": 0.5017, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0061, "vega": 0.015, "theta": 0.0, "rho": 0.0789, "theo": 13.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "SONY270716P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0062, "vega": 0.0152, "theta": -0.0015, "rho": -0.0062, "theo": 0.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SONY270716C00015000", "bid": 9.6, "bid_size": 136.0, "ask": 12.6, "ask_size": 6.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0103, "vega": 0.0212, "theta": 0.0, "rho": 0.0927, "theo": 11.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "SONY270716P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 960.0, "iv": 0.6033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0105, "vega": 0.0215, "theta": -0.0018, "rho": -0.0092, "theo": 0.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SONY270716C00017500", "bid": 7.3, "bid_size": 140.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.3387, "open_interest": 1.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0179, "vega": 0.0314, "theta": -0.0007, "rho": 0.1035, "theo": 8.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-10-05T09:30:22", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SONY270716P00017500", "bid": 0.25, "bid_size": 10.0, "ask": 0.4, "ask_size": 24.0, "iv": 0.3814, "open_interest": 8.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0183, "vega": 0.0319, "theta": -0.0023, "rho": -0.0148, "theo": 0.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SONY270716C00020000", "bid": 6.1, "bid_size": 377.0, "ask": 6.9, "ask_size": 112.0, "iv": 0.3177, "open_interest": 5.0, "volume": 2.0, "delta": 0.8585, "gamma": 0.0302, "vega": 0.0481, "theta": -0.002, "rho": 0.1072, "theo": 6.6361, "change": 0.1, "open": 6.56, "high": 6.7, "low": 6.56, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T15:25:14", "percent_change": 1.51515, "prev_day_close": 6.5}, {"option": "SONY270716P00020000", "bid": 0.5, "bid_size": 468.0, "ask": 0.8, "ask_size": 265.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0312, "vega": 0.0488, "theta": -0.0032, "rho": -0.0265, "theo": 0.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SONY270716C00022500", "bid": 3.5, "bid_size": 321.0, "ask": 6.0, "ask_size": 284.0, "iv": 0.3251, "open_interest": 13.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0446, "vega": 0.067, "theta": -0.0034, "rho": 0.1017, "theo": 4.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-10-22T13:58:58", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SONY270716P00022500", "bid": 1.0, "bid_size": 674.0, "ask": 1.35, "ask_size": 268.0, "iv": 0.3295, "open_interest": 181.0, "volume": 0.0, "delta": -0.2526, "gamma": 0.0465, "vega": 0.068, "theta": -0.0043, "rho": -0.0447, "theo": 1.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-27T09:32:11", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SONY270716C00025000", "bid": 2.7, "bid_size": 723.0, "ask": 3.9, "ask_size": 536.0, "iv": 0.3224, "open_interest": 86.0, "volume": 6.0, "delta": 0.6234, "gamma": 0.0562, "vega": 0.0808, "theta": -0.0044, "rho": 0.0887, "theo": 3.2516, "change": -0.125, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T15:22:54", "percent_change": -3.64964, "prev_day_close": 3.30000007152557}, {"option": "SONY270716P00025000", "bid": 1.95, "bid_size": 476.0, "ask": 2.35, "ask_size": 202.0, "iv": 0.3193, "open_interest": 9.0, "volume": 6.0, "delta": -0.3918, "gamma": 0.0595, "vega": 0.0811, "theta": -0.0049, "rho": -0.0658, "theo": 2.1266, "change": -0.18, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-11-02T15:22:54", "percent_change": -7.82609, "prev_day_close": 2.125}, {"option": "SONY270716C00027500", "bid": 1.9, "bid_size": 534.0, "ask": 2.4, "ask_size": 417.0, "iv": 0.3141, "open_interest": 6.0, "volume": 0.0, "delta": 0.4806, "gamma": 0.0601, "vega": 0.0847, "theta": -0.0048, "rho": 0.071, "theo": 2.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-29T11:42:23", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "SONY270716P00027500", "bid": 3.3, "bid_size": 62.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.0656, "vega": 0.0831, "theta": -0.005, "rho": -0.0836, "theo": 3.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "SONY270716C00030000", "bid": 1.15, "bid_size": 174.0, "ask": 1.6, "ask_size": 21.0, "iv": 0.313, "open_interest": 165.0, "volume": 0.0, "delta": 0.3521, "gamma": 0.0558, "vega": 0.0791, "theta": -0.0046, "rho": 0.0533, "theo": 1.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-29T09:39:01", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "SONY270716P00030000", "bid": 4.8, "bid_size": 8.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": -0.6904, "gamma": 0.0646, "vega": 0.0729, "theta": -0.0046, "rho": -0.0892, "theo": 5.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SONY270716C00032500", "bid": 0.7, "bid_size": 105.0, "ask": 1.05, "ask_size": 95.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0471, "vega": 0.0682, "theta": -0.004, "rho": 0.0386, "theo": 0.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SONY270716P00032500", "bid": 6.7, "bid_size": 4.0, "ask": 8.1, "ask_size": 8.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0604, "vega": 0.0547, "theta": -0.004, "rho": -0.0777, "theo": 7.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SONY270716C00035000", "bid": 0.45, "bid_size": 844.0, "ask": 0.75, "ask_size": 195.0, "iv": 0.3267, "open_interest": 5.0, "volume": 0.0, "delta": 0.1813, "gamma": 0.0378, "vega": 0.0566, "theta": -0.0034, "rho": 0.028, "theo": 0.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T12:06:13", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SONY270716P00035000", "bid": 8.4, "bid_size": 139.0, "ask": 11.3, "ask_size": 139.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.907, "gamma": 0.0551, "vega": 0.033, "theta": -0.0035, "rho": -0.0514, "theo": 9.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SONY270716C00037500", "bid": 0.3, "bid_size": 17.0, "ask": 0.55, "ask_size": 8.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0298, "vega": 0.0465, "theta": -0.0029, "rho": 0.0207, "theo": 0.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SONY270716P00037500", "bid": 10.6, "bid_size": 134.0, "ask": 13.5, "ask_size": 134.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0399, "vega": 0.0119, "theta": -0.0028, "rho": -0.02, "theo": 12.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "SONY280121C00012500", "bid": 13.4, "bid_size": 275.0, "ask": 15.8, "ask_size": 346.0, "iv": 0.7009, "open_interest": 145.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0054, "vega": 0.0173, "theta": 0.0, "rho": 0.1364, "theo": 13.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-10-21T11:03:27", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "SONY280121P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 747.0, "iv": 0.4249, "open_interest": 299.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0056, "vega": 0.0176, "theta": -0.0008, "rho": -0.0091, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T11:52:12", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SONY280121C00015000", "bid": 11.1, "bid_size": 279.0, "ask": 12.2, "ask_size": 289.0, "iv": 0.4377, "open_interest": 132.0, "volume": 2.0, "delta": 0.953, "gamma": 0.0101, "vega": 0.029, "theta": 0.0, "rho": 0.1569, "theo": 11.3866, "change": 0.68, "open": 11.65, "high": 11.78, "low": 11.65, "tick": "up", "last_trade_price": 11.78, "last_trade_time": "2026-11-02T13:18:01", "percent_change": 6.12613, "prev_day_close": 11.6500000953674}, {"option": "SONY280121P00015000", "bid": 0.15, "bid_size": 675.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.3542, "open_interest": 48.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0104, "vega": 0.0296, "theta": -0.0011, "rho": -0.0168, "theo": 0.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-07T09:50:54", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "SONY280121C00017500", "bid": 9.0, "bid_size": 545.0, "ask": 9.7, "ask_size": 264.0, "iv": 0.3561, "open_interest": 1230.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.0177, "vega": 0.0495, "theta": -0.0008, "rho": 0.1662, "theo": 9.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.05, "last_trade_time": "2026-10-26T11:15:20", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SONY280121P00017500", "bid": 0.5, "bid_size": 7.0, "ask": 0.75, "ask_size": 349.0, "iv": 0.366, "open_interest": 146.0, "volume": 2.0, "delta": -0.103, "gamma": 0.0184, "vega": 0.0505, "theta": -0.002, "rho": -0.0344, "theo": 0.564, "change": -0.195, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T10:19:01", "percent_change": -31.2, "prev_day_close": 0.574999988079071}, {"option": "SONY280121C00020000", "bid": 6.1, "bid_size": 579.0, "ask": 8.8, "ask_size": 566.0, "iv": 0.3415, "open_interest": 549.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0261, "vega": 0.0712, "theta": -0.0018, "rho": 0.1669, "theo": 7.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T15:30:47", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "SONY280121P00020000", "bid": 0.95, "bid_size": 8.0, "ask": 1.15, "ask_size": 65.0, "iv": 0.3412, "open_interest": 932.0, "volume": 14.0, "delta": -0.1771, "gamma": 0.0274, "vega": 0.0726, "theta": -0.0028, "rho": -0.0578, "theo": 1.0952, "change": -0.105, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-02T10:20:10", "percent_change": -8.93617, "prev_day_close": 1.07500001788139}, {"option": "SONY280121C00022500", "bid": 5.6, "bid_size": 447.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.3326, "open_interest": 1637.0, "volume": 10.0, "delta": 0.7476, "gamma": 0.0346, "vega": 0.0899, "theta": -0.0026, "rho": 0.1614, "theo": 5.7886, "change": -0.15, "open": 5.79, "high": 5.8, "low": 5.79, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T14:51:02", "percent_change": -2.52101, "prev_day_close": 5.79999995231628}, {"option": "SONY280121P00022500", "bid": 1.6, "bid_size": 8.0, "ask": 1.9, "ask_size": 372.0, "iv": 0.3278, "open_interest": 564.0, "volume": 0.0, "delta": -0.267, "gamma": 0.0371, "vega": 0.0913, "theta": -0.0034, "rho": -0.0841, "theo": 1.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SONY280121C00025000", "bid": 4.2, "bid_size": 410.0, "ask": 4.5, "ask_size": 39.0, "iv": 0.3199, "open_interest": 1329.0, "volume": 14.0, "delta": 0.6481, "gamma": 0.042, "vega": 0.104, "theta": -0.0032, "rho": 0.1485, "theo": 4.3155, "change": 0.15, "open": 3.8, "high": 4.35, "low": 3.8, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-11-02T15:32:30", "percent_change": 3.57143, "prev_day_close": 4.34999990463257}, {"option": "SONY280121P00025000", "bid": 2.55, "bid_size": 153.0, "ask": 2.85, "ask_size": 20.0, "iv": 0.3138, "open_interest": 304.0, "volume": 8.0, "delta": -0.3768, "gamma": 0.0462, "vega": 0.1046, "theta": -0.0038, "rho": -0.1099, "theo": 2.7285, "change": -0.235, "open": 2.65, "high": 2.65, "low": 2.64, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-11-02T15:21:38", "percent_change": -8.17391, "prev_day_close": 2.69999992847443}, {"option": "SONY280121C00027500", "bid": 3.0, "bid_size": 459.0, "ask": 3.6, "ask_size": 1021.0, "iv": 0.3218, "open_interest": 1260.0, "volume": 5.0, "delta": 0.5416, "gamma": 0.0456, "vega": 0.1109, "theta": -0.0035, "rho": 0.129, "theo": 3.1836, "change": -0.005, "open": 3.17, "high": 3.17, "low": 3.17, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-02T09:53:10", "percent_change": -0.157479, "prev_day_close": 3.29999995231628}, {"option": "SONY280121P00027500", "bid": 3.8, "bid_size": 270.0, "ask": 4.2, "ask_size": 30.0, "iv": 0.3072, "open_interest": 65.0, "volume": 0.0, "delta": -0.4973, "gamma": 0.052, "vega": 0.1088, "theta": -0.004, "rho": -0.1327, "theo": 4.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-20T10:20:06", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "SONY280121C00030000", "bid": 2.25, "bid_size": 55.0, "ask": 2.55, "ask_size": 541.0, "iv": 0.3162, "open_interest": 6848.0, "volume": 13.0, "delta": 0.4418, "gamma": 0.0452, "vega": 0.1104, "theta": -0.0036, "rho": 0.1081, "theo": 2.3546, "change": 0.025, "open": 2.35, "high": 2.35, "low": 2.25, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T14:58:59", "percent_change": 1.07527, "prev_day_close": 2.39999997615814}, {"option": "SONY280121P00030000", "bid": 4.5, "bid_size": 357.0, "ask": 7.0, "ask_size": 385.0, "iv": 0.3166, "open_interest": 94.0, "volume": 0.0, "delta": -0.615, "gamma": 0.0544, "vega": 0.1028, "theta": -0.004, "rho": -0.1411, "theo": 5.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-09-24T15:53:06", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SONY280121C00032500", "bid": 1.55, "bid_size": 513.0, "ask": 2.0, "ask_size": 675.0, "iv": 0.3175, "open_interest": 96.0, "volume": 0.0, "delta": 0.3546, "gamma": 0.0423, "vega": 0.1042, "theta": -0.0035, "rho": 0.0884, "theo": 1.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-10-22T15:09:43", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SONY280121P00032500", "bid": 6.4, "bid_size": 236.0, "ask": 9.0, "ask_size": 68.0, "iv": 0.3233, "open_interest": 1.0, "volume": 0.0, "delta": -0.7261, "gamma": 0.0557, "vega": 0.0878, "theta": -0.0039, "rho": -0.1372, "theo": 7.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2025-11-26T11:04:19", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SONY280121C00035000", "bid": 1.1, "bid_size": 474.0, "ask": 1.55, "ask_size": 820.0, "iv": 0.3207, "open_interest": 1062.0, "volume": 2.0, "delta": 0.281, "gamma": 0.0381, "vega": 0.0946, "theta": -0.0032, "rho": 0.071, "theo": 1.2808, "change": 0.0, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T15:42:27", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "SONY280121P00035000", "bid": 8.7, "bid_size": 150.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0567, "vega": 0.0658, "theta": -0.0038, "rho": -0.1154, "theo": 9.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.62, "last_trade_time": "2026-02-18T14:38:30", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SONY280121C00037500", "bid": 0.8, "bid_size": 482.0, "ask": 1.2, "ask_size": 1068.0, "iv": 0.3246, "open_interest": 412.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.0333, "vega": 0.0835, "theta": -0.0028, "rho": 0.0566, "theo": 0.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-26T11:52:47", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "SONY280121P00037500", "bid": 11.6, "bid_size": 8.0, "ask": 12.7, "ask_size": 8.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0574, "vega": 0.0374, "theta": -0.0036, "rho": -0.0711, "theo": 12.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-02-23T14:40:19", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "SONY280121C00040000", "bid": 0.6, "bid_size": 431.0, "ask": 0.8, "ask_size": 330.0, "iv": 0.3204, "open_interest": 632.0, "volume": 101.0, "delta": 0.1736, "gamma": 0.0285, "vega": 0.0723, "theta": -0.0025, "rho": 0.0448, "theo": 0.7016, "change": -0.025, "open": 0.64, "high": 0.7, "low": 0.64, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T13:32:45", "percent_change": -3.44828, "prev_day_close": 0.700000017881394}, {"option": "SONY280121P00040000", "bid": 12.4, "bid_size": 103.0, "ask": 16.8, "ask_size": 103.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0181, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 14.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2025-11-13T09:30:03", "percent_change": 0.0, "prev_day_close": 14.5999994277954}, {"option": "SONY280121C00042500", "bid": 0.4, "bid_size": 706.0, "ask": 0.7, "ask_size": 629.0, "iv": 0.328, "open_interest": 1057.0, "volume": 1.0, "delta": 0.1364, "gamma": 0.024, "vega": 0.0618, "theta": -0.0021, "rho": 0.0354, "theo": 0.5264, "change": -0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:46:27", "percent_change": -4.7619, "prev_day_close": 0.525000005960464}, {"option": "SONY280121P00042500", "bid": 14.6, "bid_size": 103.0, "ask": 19.5, "ask_size": 103.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 17.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-02-09T12:43:23", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "SONY290119C00012500", "bid": 12.2, "bid_size": 5.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0076, "vega": 0.0547, "theta": 0.0, "rho": 0.1794, "theo": 14.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SONY290119P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.5715, "open_interest": 1.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0078, "vega": 0.0556, "theta": -0.0017, "rho": -0.0594, "theo": 0.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SONY290119C00015000", "bid": 10.4, "bid_size": 7.0, "ask": 14.7, "ask_size": 8.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0109, "vega": 0.0686, "theta": -0.0004, "rho": 0.219, "theo": 12.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "SONY290119P00015000", "bid": 0.05, "bid_size": 2.0, "ask": 2.45, "ask_size": 5.0, "iv": 0.4575, "open_interest": 3.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0114, "vega": 0.0701, "theta": -0.0018, "rho": -0.0769, "theo": 1.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "SONY290119C00017500", "bid": 9.2, "bid_size": 7.0, "ask": 12.1, "ask_size": 8.0, "iv": 0.4104, "open_interest": 2.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0151, "vega": 0.0846, "theta": -0.0008, "rho": 0.2424, "theo": 10.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-09-14T10:27:49", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SONY290119P00017500", "bid": 0.1, "bid_size": 23.0, "ask": 2.1, "ask_size": 14.0, "iv": 0.3499, "open_interest": 1.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.016, "vega": 0.0865, "theta": -0.002, "rho": -0.0997, "theo": 1.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-24T10:06:51", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "SONY290119C00020000", "bid": 7.4, "bid_size": 148.0, "ask": 10.3, "ask_size": 144.0, "iv": 0.373, "open_interest": 1.0, "volume": 0.0, "delta": 0.802, "gamma": 0.02, "vega": 0.102, "theta": -0.0012, "rho": 0.2549, "theo": 8.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-10-06T14:18:50", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "SONY290119P00020000", "bid": 0.15, "bid_size": 497.0, "ask": 2.3, "ask_size": 21.0, "iv": 0.2878, "open_interest": 1.0, "volume": 0.0, "delta": -0.2034, "gamma": 0.0216, "vega": 0.1045, "theta": -0.0022, "rho": -0.1282, "theo": 2.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-10-12T11:12:16", "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "SONY290119C00022500", "bid": 6.9, "bid_size": 232.0, "ask": 7.9, "ask_size": 145.0, "iv": 0.36, "open_interest": 2.0, "volume": 0.0, "delta": 0.7409, "gamma": 0.025, "vega": 0.1191, "theta": -0.0016, "rho": 0.2558, "theo": 7.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-21T14:11:16", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SONY290119P00022500", "bid": 2.2, "bid_size": 8.0, "ask": 3.2, "ask_size": 382.0, "iv": 0.3408, "open_interest": 8.0, "volume": 2.0, "delta": -0.272, "gamma": 0.0278, "vega": 0.1218, "theta": -0.0025, "rho": -0.1617, "theo": 2.7225, "change": -0.305, "open": 2.37, "high": 2.37, "low": 2.37, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-02T09:38:40", "percent_change": -11.4019, "prev_day_close": 2.70000004768372}, {"option": "SONY290119C00025000", "bid": 4.6, "bid_size": 460.0, "ask": 6.4, "ask_size": 251.0, "iv": 0.3028, "open_interest": 76.0, "volume": 0.0, "delta": 0.6704, "gamma": 0.0292, "vega": 0.1334, "theta": -0.002, "rho": 0.2461, "theo": 5.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-22T10:37:02", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SONY290119P00025000", "bid": 3.2, "bid_size": 56.0, "ask": 4.3, "ask_size": 263.0, "iv": 0.332, "open_interest": 4.0, "volume": 2.0, "delta": -0.3538, "gamma": 0.0337, "vega": 0.1352, "theta": -0.0027, "rho": -0.1956, "theo": 3.7015, "change": -0.255, "open": 3.37, "high": 3.37, "low": 3.37, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-11-02T09:38:40", "percent_change": -7.03448, "prev_day_close": 3.75000011920929}, {"option": "SONY290119C00027500", "bid": 3.4, "bid_size": 570.0, "ask": 6.2, "ask_size": 560.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": 0.5959, "gamma": 0.0322, "vega": 0.143, "theta": -0.0023, "rho": 0.229, "theo": 4.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SONY290119P00027500", "bid": 3.5, "bid_size": 380.0, "ask": 6.3, "ask_size": 331.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": -0.4439, "gamma": 0.0389, "vega": 0.142, "theta": -0.0028, "rho": -0.2244, "theo": 4.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SONY290119C00030000", "bid": 2.45, "bid_size": 258.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.3026, "open_interest": 42.0, "volume": 0.0, "delta": 0.5226, "gamma": 0.0336, "vega": 0.1473, "theta": -0.0024, "rho": 0.2078, "theo": 3.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-28T12:50:10", "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "SONY290119P00030000", "bid": 5.9, "bid_size": 7.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.5376, "gamma": 0.043, "vega": 0.1402, "theta": -0.0029, "rho": -0.2406, "theo": 6.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SONY290119C00032500", "bid": 1.8, "bid_size": 724.0, "ask": 4.6, "ask_size": 692.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": 0.4544, "gamma": 0.0336, "vega": 0.1468, "theta": -0.0025, "rho": 0.1854, "theo": 3.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "SONY290119P00032500", "bid": 6.8, "bid_size": 139.0, "ask": 9.6, "ask_size": 165.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.0462, "vega": 0.1303, "theta": -0.0029, "rho": -0.2421, "theo": 8.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SONY290119C00035000", "bid": 2.25, "bid_size": 358.0, "ask": 2.85, "ask_size": 430.0, "iv": 0.3158, "open_interest": 25.0, "volume": 1.0, "delta": 0.3934, "gamma": 0.0326, "vega": 0.1427, "theta": -0.0025, "rho": 0.1636, "theo": 2.5277, "change": 0.11, "open": 2.61, "high": 2.61, "low": 2.61, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-02T15:09:53", "percent_change": 4.4, "prev_day_close": 2.54999995231628}, {"option": "SONY290119P00035000", "bid": 8.8, "bid_size": 113.0, "ask": 10.9, "ask_size": 73.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": -0.721, "gamma": 0.0494, "vega": 0.113, "theta": -0.0029, "rho": -0.222, "theo": 10.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SONY290119C00037500", "bid": 0.75, "bid_size": 655.0, "ask": 3.7, "ask_size": 893.0, "iv": 0.3264, "open_interest": 4.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.0309, "vega": 0.1361, "theta": -0.0024, "rho": 0.1434, "theo": 2.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-10-27T12:08:06", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "SONY290119P00037500", "bid": 11.6, "bid_size": 23.0, "ask": 13.3, "ask_size": 43.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.81, "gamma": 0.0531, "vega": 0.0852, "theta": -0.003, "rho": -0.1729, "theo": 12.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "SONY1270115C00005000", "bid": 20.0, "bid_size": 77.0, "ask": 22.4, "ask_size": 43.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0012, "vega": 0.0033, "theta": -0.0024, "rho": 0.0058, "theo": 21.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "SONY1270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 419.0, "iv": 3.0499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0012, "vega": 0.0033, "theta": -0.0044, "rho": -0.0008, "theo": 0.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SONY1270115C00007500", "bid": 17.0, "bid_size": 121.0, "ask": 20.9, "ask_size": 61.0, "iv": 1.3168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0023, "vega": 0.0051, "theta": -0.0036, "rho": 0.01, "theo": 19.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SONY1270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 161.0, "iv": 2.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0022, "vega": 0.0051, "theta": -0.0054, "rho": -0.0012, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SONY1270115C00009500", "bid": 15.6, "bid_size": 77.0, "ask": 18.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0036, "vega": 0.0067, "theta": -0.0044, "rho": 0.014, "theo": 17.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "SONY1270115P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 576.0, "iv": 1.9144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0035, "vega": 0.0067, "theta": -0.0061, "rho": -0.0016, "theo": 0.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SONY1270115C00010000", "bid": 15.1, "bid_size": 120.0, "ask": 17.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0039, "vega": 0.0072, "theta": -0.0046, "rho": 0.0151, "theo": 16.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2025-11-14T15:53:47", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "SONY1270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 594.0, "iv": 1.8296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0038, "vega": 0.0071, "theta": -0.0062, "rho": -0.0017, "theo": 0.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SONY1270115C00011000", "bid": 14.1, "bid_size": 77.0, "ask": 16.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0048, "vega": 0.0082, "theta": -0.005, "rho": 0.0174, "theo": 15.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "SONY1270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 577.0, "iv": 1.6732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0047, "vega": 0.0081, "theta": -0.0066, "rho": -0.002, "theo": 0.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SONY1270115C00012000", "bid": 13.1, "bid_size": 77.0, "ask": 15.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0058, "vega": 0.0092, "theta": -0.0054, "rho": 0.0199, "theo": 14.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "SONY1270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1857.0, "iv": 1.5319, "open_interest": 7.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0057, "vega": 0.0092, "theta": -0.0069, "rho": -0.0022, "theo": 0.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SONY1270115C00013000", "bid": 12.2, "bid_size": 120.0, "ask": 14.6, "ask_size": 60.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.007, "vega": 0.0104, "theta": -0.0058, "rho": 0.0223, "theo": 13.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SONY1270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1722.0, "iv": 1.4027, "open_interest": 5.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.007, "vega": 0.0103, "theta": -0.0072, "rho": -0.0026, "theo": 0.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SONY1270115C00014000", "bid": 11.2, "bid_size": 120.0, "ask": 13.6, "ask_size": 61.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0084, "vega": 0.0116, "theta": -0.0062, "rho": 0.0247, "theo": 12.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "SONY1270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1778.0, "iv": 1.2834, "open_interest": 1.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0084, "vega": 0.0116, "theta": -0.0075, "rho": -0.0029, "theo": 0.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SONY1270115C00015000", "bid": 10.2, "bid_size": 120.0, "ask": 12.6, "ask_size": 60.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0102, "vega": 0.0131, "theta": -0.0066, "rho": 0.0268, "theo": 11.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SONY1270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1804.0, "iv": 0.9839, "open_interest": 50.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0102, "vega": 0.0131, "theta": -0.0078, "rho": -0.0033, "theo": 0.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-05-14T10:40:21", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SONY1270115C00016000", "bid": 8.6, "bid_size": 151.0, "ask": 12.3, "ask_size": 133.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0124, "vega": 0.0147, "theta": -0.007, "rho": 0.0288, "theo": 10.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2025-11-17T10:06:51", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "SONY1270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1972.0, "iv": 1.0562, "open_interest": 6.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0124, "vega": 0.0147, "theta": -0.0081, "rho": -0.0038, "theo": 0.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2025-10-24T11:45:46", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SONY1270115C00017000", "bid": 7.7, "bid_size": 121.0, "ask": 11.6, "ask_size": 61.0, "iv": 0.6529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.015, "vega": 0.0165, "theta": -0.0074, "rho": 0.0305, "theo": 9.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SONY1270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1967.0, "iv": 0.9704, "open_interest": 2.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0151, "vega": 0.0165, "theta": -0.0085, "rho": -0.0044, "theo": 0.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SONY1270115C00017500", "bid": 7.2, "bid_size": 143.0, "ask": 10.8, "ask_size": 83.0, "iv": 0.4132, "open_interest": 2.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0166, "vega": 0.0174, "theta": -0.0076, "rho": 0.0313, "theo": 9.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2025-09-30T09:59:14", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SONY1270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1941.0, "iv": 0.9232, "open_interest": 3.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0166, "vega": 0.0175, "theta": -0.0086, "rho": -0.0047, "theo": 0.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SONY1270115C00018000", "bid": 6.7, "bid_size": 143.0, "ask": 9.7, "ask_size": 105.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0183, "vega": 0.0185, "theta": -0.0078, "rho": 0.032, "theo": 8.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-07-27T12:11:37", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "SONY1270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1866.0, "iv": 0.8772, "open_interest": 6.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0184, "vega": 0.0185, "theta": -0.0088, "rho": -0.005, "theo": 0.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-05-14T10:43:09", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SONY1270115C00018500", "bid": 6.2, "bid_size": 143.0, "ask": 9.9, "ask_size": 101.0, "iv": 0.4398, "open_interest": 1.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0202, "vega": 0.0196, "theta": -0.008, "rho": 0.0327, "theo": 8.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2025-10-14T14:54:35", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "SONY1270115P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1838.0, "iv": 0.6729, "open_interest": 7.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0203, "vega": 0.0196, "theta": -0.0089, "rho": -0.0054, "theo": 0.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2025-10-24T11:45:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SONY1270115C00019000", "bid": 5.7, "bid_size": 143.0, "ask": 9.4, "ask_size": 94.0, "iv": 0.4056, "open_interest": 2.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0224, "vega": 0.0208, "theta": -0.0082, "rho": 0.0333, "theo": 7.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-05-13T10:03:04", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "SONY1270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1871.0, "iv": 0.6347, "open_interest": 4.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0225, "vega": 0.0209, "theta": -0.0091, "rho": -0.0058, "theo": 0.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-02-26T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SONY1270115C00019500", "bid": 5.2, "bid_size": 143.0, "ask": 8.9, "ask_size": 102.0, "iv": 0.3723, "open_interest": 5.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0248, "vega": 0.0221, "theta": -0.0084, "rho": 0.0338, "theo": 7.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-07-27T12:11:37", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "SONY1270115P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1776.0, "iv": 0.5973, "open_interest": 4.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.025, "vega": 0.0222, "theta": -0.0092, "rho": -0.0063, "theo": 0.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2025-11-21T14:33:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SONY1270115C00020000", "bid": 4.7, "bid_size": 475.0, "ask": 8.4, "ask_size": 421.0, "iv": 0.3398, "open_interest": 91.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0276, "vega": 0.0235, "theta": -0.0086, "rho": 0.0343, "theo": 6.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-06-04T12:33:14", "percent_change": 0.0, "prev_day_close": 6.5499997138977}, {"option": "SONY1270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 925.0, "iv": 0.5605, "open_interest": 27.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0278, "vega": 0.0236, "theta": -0.0094, "rho": -0.0068, "theo": 0.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-14T09:30:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SONY1270115C00021000", "bid": 3.8, "bid_size": 503.0, "ask": 7.4, "ask_size": 457.0, "iv": 0.3297, "open_interest": 102.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0342, "vega": 0.0265, "theta": -0.009, "rho": 0.035, "theo": 6.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-05-19T09:36:57", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "SONY1270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 709.0, "iv": 0.4885, "open_interest": 2.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.0345, "vega": 0.0266, "theta": -0.0097, "rho": -0.008, "theo": 0.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SONY1270115C00022000", "bid": 3.1, "bid_size": 175.0, "ask": 6.7, "ask_size": 133.0, "iv": 0.4185, "open_interest": 12.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.0427, "vega": 0.03, "theta": -0.0094, "rho": 0.0354, "theo": 5.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.66, "last_trade_time": "2025-10-08T14:01:25", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "SONY1270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 779.0, "iv": 0.4182, "open_interest": 4.0, "volume": 0.0, "delta": -0.1695, "gamma": 0.0431, "vega": 0.0301, "theta": -0.0099, "rho": -0.0095, "theo": 0.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-03-03T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SONY1270115C00023000", "bid": 2.25, "bid_size": 216.0, "ask": 5.6, "ask_size": 163.0, "iv": 0.3545, "open_interest": 20.0, "volume": 0.0, "delta": 0.7907, "gamma": 0.0536, "vega": 0.034, "theta": -0.0097, "rho": 0.0352, "theo": 4.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-15T11:30:54", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "SONY1270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 773.0, "iv": 0.3657, "open_interest": 23.0, "volume": 0.0, "delta": -0.2075, "gamma": 0.0542, "vega": 0.0341, "theta": -0.0102, "rho": -0.0114, "theo": 0.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-12T09:56:18", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SONY1270115C00024000", "bid": 2.4, "bid_size": 990.0, "ask": 4.8, "ask_size": 749.0, "iv": 0.4645, "open_interest": 285.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.0673, "vega": 0.0383, "theta": -0.01, "rho": 0.0342, "theo": 3.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-28T12:39:14", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "SONY1270115P00024000", "bid": 0.25, "bid_size": 746.0, "ask": 1.0, "ask_size": 728.0, "iv": 0.3511, "open_interest": 54.0, "volume": 0.0, "delta": -0.2584, "gamma": 0.0681, "vega": 0.0385, "theta": -0.0104, "rho": -0.0139, "theo": 0.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-02-27T10:46:12", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SONY1270115C00025000", "bid": 0.9, "bid_size": 1167.0, "ask": 4.0, "ask_size": 806.0, "iv": 0.3381, "open_interest": 1570.0, "volume": 0.0, "delta": 0.6729, "gamma": 0.083, "vega": 0.0427, "theta": -0.0102, "rho": 0.0321, "theo": 2.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T14:46:32", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "SONY1270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 376.0, "iv": 0.2837, "open_interest": 81.0, "volume": 0.0, "delta": -0.3271, "gamma": 0.0842, "vega": 0.0428, "theta": -0.0105, "rho": -0.0172, "theo": 1.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-01-22T09:30:22", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SONY1270115C00026000", "bid": 0.4, "bid_size": 1607.0, "ask": 3.4, "ask_size": 1064.0, "iv": 0.3427, "open_interest": 676.0, "volume": 0.0, "delta": 0.585, "gamma": 0.0971, "vega": 0.0462, "theta": -0.0103, "rho": 0.0286, "theo": 1.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.90000005066395}, {"option": "SONY1270115P00026000", "bid": 0.95, "bid_size": 576.0, "ask": 1.75, "ask_size": 341.0, "iv": 0.3432, "open_interest": 68.0, "volume": 0.0, "delta": -0.4169, "gamma": 0.099, "vega": 0.0462, "theta": -0.0105, "rho": -0.0211, "theo": 1.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SONY1270115C00027000", "bid": 0.95, "bid_size": 1085.0, "ask": 2.95, "ask_size": 858.0, "iv": 0.453, "open_interest": 320.0, "volume": 0.0, "delta": 0.4846, "gamma": 0.1024, "vega": 0.0473, "theta": -0.0103, "rho": 0.0241, "theo": 1.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-14T09:30:19", "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "SONY1270115P00027000", "bid": 0.35, "bid_size": 945.0, "ask": 3.3, "ask_size": 727.0, "iv": 0.3325, "open_interest": 373.0, "volume": 0.0, "delta": -0.5196, "gamma": 0.105, "vega": 0.0471, "theta": -0.0105, "rho": -0.0252, "theo": 1.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-25T13:36:55", "percent_change": 0.0, "prev_day_close": 1.82499997317791}, {"option": "SONY1270115C00028000", "bid": 0.6, "bid_size": 957.0, "ask": 2.5, "ask_size": 737.0, "iv": 0.4509, "open_interest": 12.0, "volume": 0.0, "delta": 0.3921, "gamma": 0.0963, "vega": 0.0456, "theta": -0.0102, "rho": 0.0196, "theo": 1.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-14T13:46:23", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SONY1270115P00028000", "bid": 0.8, "bid_size": 541.0, "ask": 3.2, "ask_size": 474.0, "iv": 0.2297, "open_interest": 47.0, "volume": 0.0, "delta": -0.6147, "gamma": 0.0994, "vega": 0.0452, "theta": -0.0104, "rho": -0.0284, "theo": 2.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2025-12-15T11:40:12", "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "SONY1270115C00029000", "bid": 0.3, "bid_size": 1084.0, "ask": 1.05, "ask_size": 484.0, "iv": 0.3237, "open_interest": 121.0, "volume": 0.0, "delta": 0.3197, "gamma": 0.0845, "vega": 0.0425, "theta": -0.01, "rho": 0.016, "theo": 0.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "SONY1270115P00029000", "bid": 1.7, "bid_size": 464.0, "ask": 3.9, "ask_size": 381.0, "iv": 0.2359, "open_interest": 81.0, "volume": 0.0, "delta": -0.689, "gamma": 0.0878, "vega": 0.0417, "theta": -0.0102, "rho": -0.0304, "theo": 3.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2025-12-15T11:40:33", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "SONY1270115C00030000", "bid": 0.15, "bid_size": 3047.0, "ask": 0.9, "ask_size": 1505.0, "iv": 0.3413, "open_interest": 791.0, "volume": 0.0, "delta": 0.2665, "gamma": 0.0725, "vega": 0.0391, "theta": -0.0099, "rho": 0.0134, "theo": 0.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T13:06:27", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "SONY1270115P00030000", "bid": 2.3, "bid_size": 393.0, "ask": 5.7, "ask_size": 348.0, "iv": 0.3482, "open_interest": 90.0, "volume": 0.0, "delta": -0.7437, "gamma": 0.0758, "vega": 0.038, "theta": -0.01, "rho": -0.0316, "theo": 4.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "SONY1270115C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1294.0, "iv": 0.4104, "open_interest": 261.0, "volume": 0.0, "delta": 0.185, "gamma": 0.05, "vega": 0.0318, "theta": -0.0094, "rho": 0.0092, "theo": 0.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T15:47:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SONY1270115P00032500", "bid": 5.0, "bid_size": 144.0, "ask": 7.1, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8275, "gamma": 0.053, "vega": 0.03, "theta": -0.0094, "rho": -0.0328, "theo": 6.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SONY1270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 2501.0, "iv": 0.6304, "open_interest": 262.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.0365, "vega": 0.0266, "theta": -0.009, "rho": 0.0069, "theo": 0.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-29T11:49:35", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SONY1270115P00035000", "bid": 6.9, "bid_size": 66.0, "ask": 10.4, "ask_size": 61.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.0393, "vega": 0.0242, "theta": -0.0088, "rho": -0.0322, "theo": 8.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "SONY1270115C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2961.0, "iv": 0.5784, "open_interest": 907.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.0282, "vega": 0.0229, "theta": -0.0086, "rho": 0.0055, "theo": 0.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T14:42:31", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SONY1270115P00037500", "bid": 10.1, "bid_size": 121.0, "ask": 12.5, "ask_size": 61.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0308, "vega": 0.0201, "theta": -0.0082, "rho": -0.0302, "theo": 11.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "SONY1270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 2379.0, "iv": 0.7968, "open_interest": 61.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0226, "vega": 0.02, "theta": -0.0082, "rho": 0.0046, "theo": 0.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2025-11-14T09:30:21", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SONY1270115P00040000", "bid": 12.6, "bid_size": 66.0, "ask": 15.0, "ask_size": 36.0, "iv": 0.6589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.025, "vega": 0.0169, "theta": -0.0077, "rho": -0.0296, "theo": 13.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "SONY1270115C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 2281.0, "iv": 0.871, "open_interest": 2.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0187, "vega": 0.0179, "theta": -0.0079, "rho": 0.0039, "theo": 0.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2025-12-29T13:02:58", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SONY1270115P00042500", "bid": 15.1, "bid_size": 66.0, "ask": 17.5, "ask_size": 36.0, "iv": 0.7299, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0212, "vega": 0.0143, "theta": -0.0073, "rho": -0.0284, "theo": 16.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "SONY1280121C00015000", "bid": 10.0, "bid_size": 145.0, "ask": 14.5, "ask_size": 74.0, "iv": 0.4897, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0108, "vega": 0.0556, "theta": -0.0025, "rho": 0.0996, "theo": 12.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SONY1280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 422.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0106, "vega": 0.0561, "theta": -0.0039, "rho": -0.0488, "theo": 1.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SONY1280121C00017500", "bid": 8.0, "bid_size": 145.0, "ask": 12.5, "ask_size": 65.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0148, "vega": 0.0671, "theta": -0.0029, "rho": 0.1196, "theo": 10.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SONY1280121P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 418.0, "iv": 0.5808, "open_interest": 2.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0149, "vega": 0.0675, "theta": -0.004, "rho": -0.0608, "theo": 1.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2025-10-03T09:57:33", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SONY1280121C00020000", "bid": 6.0, "bid_size": 145.0, "ask": 10.5, "ask_size": 65.0, "iv": 0.4092, "open_interest": 1.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0202, "vega": 0.0795, "theta": -0.0032, "rho": 0.1351, "theo": 8.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-09-17T11:55:04", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SONY1280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 337.0, "iv": 0.5009, "open_interest": 2.0, "volume": 0.0, "delta": -0.1983, "gamma": 0.0206, "vega": 0.08, "theta": -0.0041, "rho": -0.0756, "theo": 1.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2025-10-03T09:57:30", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SONY1280121C00022500", "bid": 4.5, "bid_size": 84.0, "ask": 9.0, "ask_size": 56.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": 0.7282, "gamma": 0.027, "vega": 0.0923, "theta": -0.0034, "rho": 0.1449, "theo": 6.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-07-02T11:23:34", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SONY1280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 246.0, "iv": 0.4217, "open_interest": 2.0, "volume": 0.0, "delta": -0.2615, "gamma": 0.0279, "vega": 0.0931, "theta": -0.0041, "rho": -0.0944, "theo": 2.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2025-10-03T09:57:13", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SONY1280121C00025000", "bid": 3.0, "bid_size": 332.0, "ask": 7.5, "ask_size": 201.0, "iv": 0.3836, "open_interest": 20.0, "volume": 0.0, "delta": 0.6479, "gamma": 0.0344, "vega": 0.1041, "theta": -0.0036, "rho": 0.1445, "theo": 5.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-19T15:14:19", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SONY1280121P00025000", "bid": 0.5, "bid_size": 1035.0, "ask": 5.5, "ask_size": 188.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.346, "gamma": 0.0363, "vega": 0.105, "theta": -0.0041, "rho": -0.117, "theo": 3.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SONY1280121C00027500", "bid": 1.5, "bid_size": 325.0, "ask": 6.4, "ask_size": 163.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.0397, "vega": 0.1117, "theta": -0.0038, "rho": 0.1319, "theo": 3.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SONY1280121P00027500", "bid": 1.5, "bid_size": 606.0, "ask": 6.5, "ask_size": 204.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": -0.4487, "gamma": 0.0428, "vega": 0.112, "theta": -0.0041, "rho": -0.1425, "theo": 4.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SONY1280121C00030000", "bid": 0.6, "bid_size": 844.0, "ask": 5.5, "ask_size": 217.0, "iv": 0.3594, "open_interest": 5.0, "volume": 0.0, "delta": 0.4615, "gamma": 0.0401, "vega": 0.1128, "theta": -0.0039, "rho": 0.1138, "theo": 2.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2025-11-12T15:58:23", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "SONY1280121P00030000", "bid": 3.0, "bid_size": 281.0, "ask": 8.0, "ask_size": 237.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.5491, "gamma": 0.0445, "vega": 0.1108, "theta": -0.004, "rho": -0.1609, "theo": 5.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SONY1280121C00032500", "bid": 0.2, "bid_size": 2082.0, "ask": 5.0, "ask_size": 261.0, "iv": 0.3812, "open_interest": 12.0, "volume": 0.0, "delta": 0.3902, "gamma": 0.0371, "vega": 0.1095, "theta": -0.004, "rho": 0.0971, "theo": 2.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-06-10T09:30:21", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "SONY1280121P00032500", "bid": 5.0, "bid_size": 145.0, "ask": 9.8, "ask_size": 104.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.0425, "vega": 0.1047, "theta": -0.004, "rho": -0.1741, "theo": 7.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SONY1280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 282.0, "iv": 0.3048, "open_interest": 73.0, "volume": 0.0, "delta": 0.3385, "gamma": 0.0334, "vega": 0.1046, "theta": -0.0041, "rho": 0.0842, "theo": 1.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-01-28T15:35:51", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SONY1280121P00035000", "bid": 7.0, "bid_size": 145.0, "ask": 11.7, "ask_size": 84.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": -0.6892, "gamma": 0.0396, "vega": 0.0972, "theta": -0.004, "rho": -0.179, "theo": 9.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SONY1280121C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 473.0, "iv": 0.3408, "open_interest": 100.0, "volume": 0.0, "delta": 0.3005, "gamma": 0.0299, "vega": 0.0997, "theta": -0.0042, "rho": 0.0744, "theo": 1.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SONY1280121P00037500", "bid": 9.0, "bid_size": 145.0, "ask": 13.9, "ask_size": 84.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0367, "vega": 0.0896, "theta": -0.004, "rho": -0.1831, "theo": 11.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SONY1280121C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 423.0, "iv": 0.4748, "open_interest": 3.0, "volume": 0.0, "delta": 0.2718, "gamma": 0.0269, "vega": 0.0952, "theta": -0.0043, "rho": 0.067, "theo": 1.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-06-01T09:30:22", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "SONY1280121P00040000", "bid": 11.5, "bid_size": 122.0, "ask": 16.0, "ask_size": 61.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.7706, "gamma": 0.0344, "vega": 0.0815, "theta": -0.0039, "rho": -0.1778, "theo": 14.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SONY1280121C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 487.0, "iv": 0.4949, "open_interest": 11.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0245, "vega": 0.0911, "theta": -0.0043, "rho": 0.061, "theo": 1.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2025-10-17T09:40:41", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SONY1280121P00042500", "bid": 14.0, "bid_size": 96.0, "ask": 18.5, "ask_size": 52.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.7993, "gamma": 0.0323, "vega": 0.0761, "theta": -0.0039, "rho": -0.1746, "theo": 16.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}], "symbol": "SONY", "security_type": "stock", "exchange_id": 3, "current_price": 25.4, "price_change": -0.1086, "price_change_percent": -0.4257, "bid": 25.4, "ask": 25.47, "bid_size": 100, "ask_size": 100, "open": 25.25, "high": 25.65, "low": 25.22, "close": 25.51, "prev_day_close": 25.51, "volume": 4180484, "iv30": 37.681, "iv30_change": -0.079, "iv30_change_percent": -0.2092, "seqno": 11126860986, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "SONY"}