{"timestamp": "2026-11-04 17:34:41", "data": {"options": [{"option": "SOXS261106C00020000", "bid": 36.95, "bid_size": 298.0, "ask": 39.55, "ask_size": 116.0, "iv": 0.0, "open_interest": 286.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0022, "theo": 39.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-11-02T15:47:44", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "SOXS261106P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 38.0, "iv": 5.7516, "open_interest": 15.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:34:27", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SOXS261106C00025000", "bid": 31.95, "bid_size": 54.0, "ask": 34.6, "ask_size": 52.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0027, "theo": 34.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.92, "last_trade_time": "2026-11-03T14:38:33", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "SOXS261106P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 754.0, "iv": 5.3175, "open_interest": 333.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T11:37:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SOXS261106C00026000", "bid": 30.95, "bid_size": 13.0, "ask": 33.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0028, "theo": 33.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-03T14:38:33", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "SOXS261106P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 428.0, "iv": 7.7442, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T11:14:27", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "SOXS261106C00026500", "bid": 30.5, "bid_size": 36.0, "ask": 33.2, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 32.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "SOXS261106P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 48.0, "iv": 3.7836, "open_interest": 19.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:41:19", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "SOXS261106C00027000", "bid": 30.0, "bid_size": 49.0, "ask": 32.6, "ask_size": 46.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.003, "theo": 32.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.01, "last_trade_time": "2026-11-03T14:29:28", "percent_change": 0.0, "prev_day_close": 27.0750007629395}, {"option": "SOXS261106P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 266.0, "iv": 3.855, "open_interest": 27.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.03, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T11:00:04", "percent_change": 300.0, "prev_day_close": 0.00999999977648258}, {"option": "SOXS261106C00027500", "bid": 29.5, "bid_size": 50.0, "ask": 32.1, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.003, "theo": 31.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4500007629395}, {"option": "SOXS261106P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.9865, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T14:50:34", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "SOXS261106C00028000", "bid": 28.95, "bid_size": 35.0, "ask": 31.7, "ask_size": 54.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0031, "theo": 31.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.09, "last_trade_time": "2026-11-03T14:29:28", "percent_change": 0.0, "prev_day_close": 25.9250001907349}, {"option": "SOXS261106P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.8989, "open_interest": 101.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:42:21", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SOXS261106C00029000", "bid": 28.0, "bid_size": 273.0, "ask": 30.65, "ask_size": 187.0, "iv": 0.0, "open_interest": 607.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0032, "theo": 30.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.85, "last_trade_time": "2026-11-03T14:28:16", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "SOXS261106P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 480.0, "iv": 4.0584, "open_interest": 100.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:15:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SOXS261106C00029500", "bid": 27.5, "bid_size": 57.0, "ask": 30.1, "ask_size": 49.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0032, "theo": 29.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-28T14:16:02", "percent_change": 0.0, "prev_day_close": 24.4750003814697}, {"option": "SOXS261106P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 300.0, "iv": 3.645, "open_interest": 13.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.08, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T10:53:42", "percent_change": 266.667, "prev_day_close": 0.0299999993294477}, {"option": "SOXS261106C00030000", "bid": 26.95, "bid_size": 95.0, "ask": 29.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 252.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0033, "theo": 29.0359, "change": 0.7, "open": 24.65, "high": 24.65, "low": 24.65, "tick": "down", "last_trade_price": 24.65, "last_trade_time": "2026-11-04T10:03:16", "percent_change": 2.92275, "prev_day_close": 23.9500007629395}, {"option": "SOXS261106P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 14.0, "iv": 3.0266, "open_interest": 508.0, "volume": 18.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:11:18", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "SOXS261106C00030500", "bid": 26.45, "bid_size": 36.0, "ask": 29.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0033, "theo": 28.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-11-03T14:53:28", "percent_change": 0.0, "prev_day_close": 23.4750003814697}, {"option": "SOXS261106P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 3.1567, "open_interest": 18.0, "volume": 7.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.02, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:47:37", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "SOXS261106C00031000", "bid": 25.9, "bid_size": 15.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0034, "theo": 28.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.72, "last_trade_time": "2026-11-03T14:53:28", "percent_change": 0.0, "prev_day_close": 22.9750003814697}, {"option": "SOXS261106P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.8884, "open_interest": 39.0, "volume": 6.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:29:43", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SOXS261106C00031500", "bid": 25.45, "bid_size": 13.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0034, "theo": 27.5368, "change": 0.46, "open": 22.91, "high": 22.91, "low": 22.91, "tick": "up", "last_trade_price": 22.91, "last_trade_time": "2026-11-04T10:04:36", "percent_change": 2.04899, "prev_day_close": 22.4500007629395}, {"option": "SOXS261106P00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 759.0, "iv": 3.3981, "open_interest": 424.0, "volume": 2.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:56:23", "percent_change": -11.1111, "prev_day_close": 0.0450000017881393}, {"option": "SOXS261106C00032000", "bid": 24.95, "bid_size": 69.0, "ask": 27.7, "ask_size": 71.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0035, "theo": 27.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.17, "last_trade_time": "2026-11-03T10:46:49", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "SOXS261106P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 314.0, "iv": 3.0683, "open_interest": 66.0, "volume": 3.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:53:48", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "SOXS261106C00032500", "bid": 24.45, "bid_size": 64.0, "ask": 27.2, "ask_size": 73.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0036, "theo": 26.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.74, "last_trade_time": "2026-11-03T10:46:49", "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "SOXS261106P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 320.0, "iv": 2.9963, "open_interest": 518.0, "volume": 5.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": -0.03, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:27:44", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "SOXS261106C00033000", "bid": 23.9, "bid_size": 65.0, "ask": 26.6, "ask_size": 74.0, "iv": 0.0, "open_interest": 86.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0036, "theo": 26.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.11, "last_trade_time": "2026-11-03T15:00:23", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "SOXS261106P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 2.9253, "open_interest": 386.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": -0.035, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:27:48", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "SOXS261106C00033500", "bid": 23.45, "bid_size": 65.0, "ask": 26.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0037, "theo": 25.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.21, "last_trade_time": "2026-11-03T15:42:07", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "SOXS261106P00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 426.0, "iv": 2.9478, "open_interest": 91.0, "volume": 25.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": -0.005, "open": 0.05, "high": 0.08, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:25:54", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SOXS261106C00034000", "bid": 22.95, "bid_size": 70.0, "ask": 25.7, "ask_size": 63.0, "iv": 0.0, "open_interest": 85.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0037, "theo": 25.0388, "change": 0.725, "open": 20.75, "high": 20.75, "low": 20.75, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-11-04T10:04:11", "percent_change": 3.62048, "prev_day_close": 20.0249996185303}, {"option": "SOXS261106P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 376.0, "iv": 2.8768, "open_interest": 336.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T14:11:55", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "SOXS261106C00034500", "bid": 22.45, "bid_size": 17.0, "ask": 25.05, "ask_size": 17.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0038, "theo": 24.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.29, "last_trade_time": "2026-11-03T15:42:07", "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "SOXS261106P00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 299.0, "iv": 2.7184, "open_interest": 112.0, "volume": 23.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": -0.015, "open": 0.12, "high": 0.12, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:58:25", "percent_change": -42.8571, "prev_day_close": 0.0350000001490116}, {"option": "SOXS261106C00035000", "bid": 21.95, "bid_size": 267.0, "ask": 24.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 1322.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0038, "theo": 24.0399, "change": 3.58, "open": 22.48, "high": 22.48, "low": 22.48, "tick": "up", "last_trade_price": 22.48, "last_trade_time": "2026-11-04T10:44:34", "percent_change": 18.9418, "prev_day_close": 18.9000005722046}, {"option": "SOXS261106P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 288.0, "iv": 2.6513, "open_interest": 570.0, "volume": 99.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0019, "change": -0.01, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:17:52", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "SOXS261106C00035500", "bid": 21.45, "bid_size": 178.0, "ask": 24.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 337.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0039, "theo": 23.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.02, "last_trade_time": "2026-10-30T10:22:39", "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "SOXS261106P00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 623.0, "iv": 2.7406, "open_interest": 268.0, "volume": 1.0, "delta": -0.0009, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": 0.04, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T10:33:54", "percent_change": 100.0, "prev_day_close": 0.0400000000372529}, {"option": "SOXS261106C00036000", "bid": 20.9, "bid_size": 451.0, "ask": 23.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 615.0, "volume": 1.0, "delta": 0.9996, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0039, "theo": 23.0412, "change": 2.54, "open": 20.39, "high": 20.39, "low": 20.39, "tick": "up", "last_trade_price": 20.39, "last_trade_time": "2026-11-04T09:33:08", "percent_change": 14.2297, "prev_day_close": 17.8500003814697}, {"option": "SOXS261106P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 283.0, "iv": 2.5197, "open_interest": 588.0, "volume": 3.0, "delta": -0.001, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 0.0027, "change": -0.025, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:55:47", "percent_change": -38.4615, "prev_day_close": 0.0649999976158142}, {"option": "SOXS261106C00036500", "bid": 20.45, "bid_size": 124.0, "ask": 23.05, "ask_size": 57.0, "iv": 0.0, "open_interest": 265.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0004, "rho": 0.004, "theo": 22.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-10-29T15:17:32", "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "SOXS261106P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 241.0, "iv": 2.4552, "open_interest": 85.0, "volume": 6.0, "delta": -0.0012, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0032, "rho": 0.0, "theo": 0.0032, "change": -0.045, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:50:16", "percent_change": -69.2308, "prev_day_close": 0.0650000004097819}, {"option": "SOXS261106C00037000", "bid": 19.9, "bid_size": 68.0, "ask": 22.65, "ask_size": 53.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0011, "rho": 0.004, "theo": 22.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-11-03T10:36:17", "percent_change": 0.0, "prev_day_close": 17.0250000953674}, {"option": "SOXS261106P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 555.0, "iv": 2.5945, "open_interest": 184.0, "volume": 1.0, "delta": -0.0015, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0038, "rho": 0.0, "theo": 0.0039, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T10:28:30", "percent_change": -5.88235, "prev_day_close": 0.0849999999627471}, {"option": "SOXS261106C00037500", "bid": 19.4, "bid_size": 44.0, "ask": 22.1, "ask_size": 67.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0006, "vega": 0.0002, "theta": -0.002, "rho": 0.0041, "theo": 21.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.37, "last_trade_time": "2026-11-03T11:56:53", "percent_change": 0.0, "prev_day_close": 16.5750002861023}, {"option": "SOXS261106P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 291.0, "iv": 2.3285, "open_interest": 69.0, "volume": 11.0, "delta": -0.0018, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0046, "rho": 0.0, "theo": 0.0047, "change": -0.08, "open": 0.07, "high": 0.07, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:10:56", "percent_change": -72.7273, "prev_day_close": 0.109999998472631}, {"option": "SOXS261106C00038000", "bid": 20.1, "bid_size": 129.0, "ask": 21.75, "ask_size": 135.0, "iv": 0.0, "open_interest": 191.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0007, "vega": 0.0003, "theta": -0.003, "rho": 0.0042, "theo": 21.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.02, "last_trade_time": "2026-11-03T15:03:55", "percent_change": 0.0, "prev_day_close": 16.125}, {"option": "SOXS261106P00038000", "bid": 0.01, "bid_size": 6.0, "ask": 0.03, "ask_size": 223.0, "iv": 2.342, "open_interest": 473.0, "volume": 56.0, "delta": -0.0021, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0056, "rho": 0.0, "theo": 0.0057, "change": -0.1, "open": 0.04, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:20:15", "percent_change": -90.9091, "prev_day_close": 0.110000001266599}, {"option": "SOXS261106C00038500", "bid": 18.4, "bid_size": 84.0, "ask": 21.2, "ask_size": 48.0, "iv": 0.0, "open_interest": 23.0, "volume": 2.0, "delta": 0.998, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0042, "rho": 0.0042, "theo": 20.5466, "change": 3.375, "open": 15.65, "high": 19.0, "low": 15.65, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-04T10:43:22", "percent_change": 21.6, "prev_day_close": 15.625}, {"option": "SOXS261106P00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 231.0, "iv": 2.2049, "open_interest": 96.0, "volume": 5.0, "delta": -0.0026, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0067, "rho": 0.0, "theo": 0.0069, "change": -0.065, "open": 0.02, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:19:47", "percent_change": -61.9048, "prev_day_close": 0.10500000230968}, {"option": "SOXS261106C00039000", "bid": 17.95, "bid_size": 370.0, "ask": 20.6, "ask_size": 128.0, "iv": 0.0, "open_interest": 238.0, "volume": 2.0, "delta": 0.9976, "gamma": 0.001, "vega": 0.0004, "theta": -0.0057, "rho": 0.0042, "theo": 20.0483, "change": 4.82, "open": 17.8, "high": 19.47, "low": 17.8, "tick": "up", "last_trade_price": 19.47, "last_trade_time": "2026-11-04T11:54:04", "percent_change": 32.901, "prev_day_close": 14.6500000953674}, {"option": "SOXS261106P00039000", "bid": 0.01, "bid_size": 10.0, "ask": 0.03, "ask_size": 210.0, "iv": 2.2163, "open_interest": 372.0, "volume": 9.0, "delta": -0.0031, "gamma": 0.001, "vega": 0.0004, "theta": -0.0081, "rho": 0.0, "theo": 0.0083, "change": -0.125, "open": 0.1, "high": 0.13, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:48:09", "percent_change": -80.6452, "prev_day_close": 0.155000001192093}, {"option": "SOXS261106C00039500", "bid": 17.45, "bid_size": 44.0, "ask": 20.2, "ask_size": 67.0, "iv": 0.0, "open_interest": 40.0, "volume": 5.0, "delta": 0.9969, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0074, "rho": 0.0043, "theo": 19.5503, "change": 4.12, "open": 17.37, "high": 18.62, "low": 17.37, "tick": "up", "last_trade_price": 18.62, "last_trade_time": "2026-11-04T12:15:42", "percent_change": 28.4138, "prev_day_close": 14.5}, {"option": "SOXS261106P00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 341.0, "iv": 2.1545, "open_interest": 22.0, "volume": 6.0, "delta": -0.0037, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0098, "rho": 0.0, "theo": 0.0101, "change": -0.115, "open": 0.04, "high": 0.11, "low": 0.04, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T10:26:24", "percent_change": -65.7143, "prev_day_close": 0.174999997019768}, {"option": "SOXS261106C00040000", "bid": 16.9, "bid_size": 375.0, "ask": 19.55, "ask_size": 60.0, "iv": 0.0, "open_interest": 693.0, "volume": 34.0, "delta": 0.9962, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0095, "rho": 0.0044, "theo": 19.0527, "change": 5.575, "open": 13.45, "high": 19.7, "low": 13.45, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-11-04T10:54:49", "percent_change": 39.469, "prev_day_close": 14.125}, {"option": "SOXS261106P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 250.0, "iv": 2.0246, "open_interest": 1243.0, "volume": 121.0, "delta": -0.0044, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0118, "rho": 0.0, "theo": 0.0122, "change": -0.185, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:04:09", "percent_change": -90.2439, "prev_day_close": 0.204999998211861}, {"option": "SOXS261106C00040500", "bid": 16.4, "bid_size": 45.0, "ask": 19.2, "ask_size": 45.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0017, "vega": 0.0007, "theta": -0.012, "rho": 0.0044, "theo": 18.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.44, "last_trade_time": "2026-11-02T13:08:59", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "SOXS261106P00040500", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 192.0, "iv": 2.0892, "open_interest": 159.0, "volume": 57.0, "delta": -0.0053, "gamma": 0.0017, "vega": 0.0007, "theta": -0.0143, "rho": 0.0, "theo": 0.0148, "change": -0.245, "open": 0.26, "high": 0.26, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T11:47:51", "percent_change": -85.9649, "prev_day_close": 0.284999996423721}, {"option": "SOXS261106C00041000", "bid": 15.9, "bid_size": 276.0, "ask": 18.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 177.0, "volume": 6.0, "delta": 0.9943, "gamma": 0.002, "vega": 0.0008, "theta": -0.015, "rho": 0.0044, "theo": 18.0589, "change": 5.6, "open": 18.55, "high": 18.55, "low": 18.55, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-11-04T11:07:22", "percent_change": 43.2432, "prev_day_close": 12.9499998092651}, {"option": "SOXS261106P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 116.0, "iv": 1.9732, "open_interest": 431.0, "volume": 21.0, "delta": -0.0063, "gamma": 0.002, "vega": 0.0008, "theta": -0.0172, "rho": 0.0, "theo": 0.0179, "change": -0.3, "open": 0.03, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:22:23", "percent_change": -90.9091, "prev_day_close": 0.329999998211861}, {"option": "SOXS261106C00041500", "bid": 15.45, "bid_size": 318.0, "ask": 18.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 174.0, "volume": 4.0, "delta": 0.9931, "gamma": 0.0023, "vega": 0.0009, "theta": -0.0186, "rho": 0.0045, "theo": 17.5629, "change": 3.825, "open": 11.1, "high": 17.77, "low": 11.1, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-11-04T12:04:40", "percent_change": 30.0589, "prev_day_close": 12.7249999046326}, {"option": "SOXS261106P00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 91.0, "iv": 1.914, "open_interest": 345.0, "volume": 99.0, "delta": -0.0075, "gamma": 0.0023, "vega": 0.0009, "theta": -0.0207, "rho": 0.0, "theo": 0.0217, "change": -0.33, "open": 0.25, "high": 0.25, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T12:07:37", "percent_change": -91.6667, "prev_day_close": 0.359999984502792}, {"option": "SOXS261106C00042000", "bid": 15.9, "bid_size": 295.0, "ask": 17.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 617.0, "volume": 2.0, "delta": 0.9917, "gamma": 0.0028, "vega": 0.0011, "theta": -0.0228, "rho": 0.0045, "theo": 17.0677, "change": 4.14, "open": 16.12, "high": 16.54, "low": 16.12, "tick": "up", "last_trade_price": 16.54, "last_trade_time": "2026-11-04T12:10:53", "percent_change": 33.3871, "prev_day_close": 12.3999996185303}, {"option": "SOXS261106P00042000", "bid": 0.01, "bid_size": 34.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.9074, "open_interest": 750.0, "volume": 61.0, "delta": -0.009, "gamma": 0.0028, "vega": 0.0011, "theta": -0.0249, "rho": -0.0001, "theo": 0.0262, "change": -0.37, "open": 0.1, "high": 0.13, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:40:48", "percent_change": -92.5, "prev_day_close": 0.400000005960464}, {"option": "SOXS261106C00042500", "bid": 14.45, "bid_size": 39.0, "ask": 17.05, "ask_size": 24.0, "iv": 0.0, "open_interest": 75.0, "volume": 3.0, "delta": 0.99, "gamma": 0.0032, "vega": 0.0013, "theta": -0.0278, "rho": 0.0046, "theo": 16.5733, "change": 4.265, "open": 14.4, "high": 16.84, "low": 14.4, "tick": "down", "last_trade_price": 16.09, "last_trade_time": "2026-11-04T11:49:22", "percent_change": 36.0676, "prev_day_close": 11.8250002861023}, {"option": "SOXS261106P00042500", "bid": 0.01, "bid_size": 33.0, "ask": 0.05, "ask_size": 36.0, "iv": 1.8922, "open_interest": 249.0, "volume": 55.0, "delta": -0.0106, "gamma": 0.0032, "vega": 0.0013, "theta": -0.0299, "rho": -0.0001, "theo": 0.0316, "change": -0.42, "open": 0.1, "high": 0.14, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:26:46", "percent_change": -93.3333, "prev_day_close": 0.450000002980232}, {"option": "SOXS261106C00043000", "bid": 15.35, "bid_size": 282.0, "ask": 16.6, "ask_size": 187.0, "iv": 0.0, "open_interest": 291.0, "volume": 15.0, "delta": 0.988, "gamma": 0.0038, "vega": 0.0015, "theta": -0.0338, "rho": 0.0046, "theo": 16.0801, "change": 4.32, "open": 15.61, "high": 15.72, "low": 15.61, "tick": "up", "last_trade_price": 15.72, "last_trade_time": "2026-11-04T12:15:16", "percent_change": 37.8947, "prev_day_close": 11.4000000953674}, {"option": "SOXS261106P00043000", "bid": 0.01, "bid_size": 63.0, "ask": 0.07, "ask_size": 147.0, "iv": 1.9055, "open_interest": 303.0, "volume": 67.0, "delta": -0.0126, "gamma": 0.0038, "vega": 0.0015, "theta": -0.0358, "rho": -0.0001, "theo": 0.0381, "change": -0.42, "open": 0.2, "high": 0.3, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T12:02:36", "percent_change": -91.3043, "prev_day_close": 0.459999993443489}, {"option": "SOXS261106C00043500", "bid": 13.45, "bid_size": 186.0, "ask": 16.25, "ask_size": 125.0, "iv": 0.0, "open_interest": 124.0, "volume": 1.0, "delta": 0.9856, "gamma": 0.0044, "vega": 0.0017, "theta": -0.0408, "rho": 0.0047, "theo": 15.5882, "change": 4.235, "open": 15.16, "high": 15.16, "low": 15.16, "tick": "up", "last_trade_price": 15.16, "last_trade_time": "2026-11-04T11:49:22", "percent_change": 38.7643, "prev_day_close": 10.9249997138977}, {"option": "SOXS261106P00043500", "bid": 0.01, "bid_size": 91.0, "ask": 0.07, "ask_size": 154.0, "iv": 1.8441, "open_interest": 31.0, "volume": 8.0, "delta": -0.015, "gamma": 0.0044, "vega": 0.0017, "theta": -0.0427, "rho": -0.0001, "theo": 0.0459, "change": -0.58, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:09:05", "percent_change": -92.0635, "prev_day_close": 0.629999995231628}, {"option": "SOXS261106C00044000", "bid": 13.0, "bid_size": 301.0, "ask": 15.55, "ask_size": 51.0, "iv": 0.0, "open_interest": 407.0, "volume": 3.0, "delta": 0.9829, "gamma": 0.0051, "vega": 0.002, "theta": -0.049, "rho": 0.0047, "theo": 15.0977, "change": 6.27, "open": 12.54, "high": 16.87, "low": 11.65, "tick": "up", "last_trade_price": 16.87, "last_trade_time": "2026-11-04T11:10:00", "percent_change": 59.1509, "prev_day_close": 10.6000003814697}, {"option": "SOXS261106P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 274.0, "iv": 1.8938, "open_interest": 244.0, "volume": 38.0, "delta": -0.0177, "gamma": 0.0051, "vega": 0.002, "theta": -0.0509, "rho": -0.0001, "theo": 0.0553, "change": -0.66, "open": 0.14, "high": 0.4, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T12:16:53", "percent_change": -94.2857, "prev_day_close": 0.700000017881394}, {"option": "SOXS261106C00044500", "bid": 12.5, "bid_size": 58.0, "ask": 15.1, "ask_size": 38.0, "iv": 0.0, "open_interest": 20.0, "volume": 1.0, "delta": 0.9797, "gamma": 0.0059, "vega": 0.0023, "theta": -0.0586, "rho": 0.0047, "theo": 14.6091, "change": 2.225, "open": 12.45, "high": 12.45, "low": 12.45, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-11-04T10:43:17", "percent_change": 21.7604, "prev_day_close": 10.2249999046326}, {"option": "SOXS261106P00044500", "bid": 0.01, "bid_size": 105.0, "ask": 0.1, "ask_size": 177.0, "iv": 1.806, "open_interest": 70.0, "volume": 22.0, "delta": -0.0209, "gamma": 0.0059, "vega": 0.0023, "theta": -0.0604, "rho": -0.0001, "theo": 0.0664, "change": -0.705, "open": 0.22, "high": 0.22, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:16:08", "percent_change": -93.3775, "prev_day_close": 0.754999995231628}, {"option": "SOXS261106C00045000", "bid": 12.05, "bid_size": 228.0, "ask": 14.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 415.0, "volume": 138.0, "delta": 0.976, "gamma": 0.0068, "vega": 0.0026, "theta": -0.0698, "rho": 0.0048, "theo": 14.1225, "change": 5.2, "open": 11.3, "high": 15.9, "low": 9.72, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T11:26:21", "percent_change": 53.0612, "prev_day_close": 9.80000019073486}, {"option": "SOXS261106P00045000", "bid": 0.05, "bid_size": 38.0, "ask": 0.11, "ask_size": 44.0, "iv": 1.8519, "open_interest": 685.0, "volume": 250.0, "delta": -0.0246, "gamma": 0.0068, "vega": 0.0026, "theta": -0.0716, "rho": -0.0002, "theo": 0.0795, "change": -0.8, "open": 0.16, "high": 0.51, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:53:34", "percent_change": -88.8889, "prev_day_close": 0.900000005960464}, {"option": "SOXS261106C00045500", "bid": 11.55, "bid_size": 112.0, "ask": 14.2, "ask_size": 46.0, "iv": 0.0, "open_interest": 46.0, "volume": 3.0, "delta": 0.9717, "gamma": 0.0078, "vega": 0.003, "theta": -0.0827, "rho": 0.0048, "theo": 13.6383, "change": 2.15, "open": 8.2, "high": 11.5, "low": 8.2, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-04T10:43:17", "percent_change": 22.9947, "prev_day_close": 9.34999990463257}, {"option": "SOXS261106P00045500", "bid": 0.05, "bid_size": 48.0, "ask": 0.14, "ask_size": 84.0, "iv": 1.841, "open_interest": 143.0, "volume": 25.0, "delta": -0.0289, "gamma": 0.0078, "vega": 0.003, "theta": -0.0844, "rho": -0.0002, "theo": 0.0951, "change": -0.81, "open": 0.22, "high": 0.35, "low": 0.08, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T11:50:16", "percent_change": -90.0, "prev_day_close": 0.899999976158142}, {"option": "SOXS261106C00046000", "bid": 11.05, "bid_size": 483.0, "ask": 13.65, "ask_size": 139.0, "iv": 0.0, "open_interest": 309.0, "volume": 30.0, "delta": 0.9668, "gamma": 0.0089, "vega": 0.0034, "theta": -0.0975, "rho": 0.0048, "theo": 13.1569, "change": 4.935, "open": 8.53, "high": 13.76, "low": 7.85, "tick": "up", "last_trade_price": 13.76, "last_trade_time": "2026-11-04T11:07:22", "percent_change": 55.9207, "prev_day_close": 8.82500004768372}, {"option": "SOXS261106P00046000", "bid": 0.08, "bid_size": 1.0, "ask": 0.22, "ask_size": 80.0, "iv": 1.9334, "open_interest": 1161.0, "volume": 80.0, "delta": -0.0338, "gamma": 0.009, "vega": 0.0034, "theta": -0.0991, "rho": -0.0002, "theo": 0.1134, "change": -0.935, "open": 0.44, "high": 0.72, "low": 0.08, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T11:56:42", "percent_change": -86.9767, "prev_day_close": 1.07500001788139}, {"option": "SOXS261106C00046500", "bid": 10.6, "bid_size": 67.0, "ask": 13.25, "ask_size": 56.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0102, "vega": 0.0038, "theta": -0.1144, "rho": 0.0048, "theo": 12.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-03T09:43:19", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "SOXS261106P00046500", "bid": 0.1, "bid_size": 11.0, "ask": 0.24, "ask_size": 26.0, "iv": 1.9118, "open_interest": 96.0, "volume": 83.0, "delta": -0.0393, "gamma": 0.0102, "vega": 0.0038, "theta": -0.116, "rho": -0.0003, "theo": 0.135, "change": -0.99, "open": 0.5, "high": 0.67, "low": 0.13, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T11:54:21", "percent_change": -86.087, "prev_day_close": 1.15000000596046}, {"option": "SOXS261106C00047000", "bid": 10.1, "bid_size": 421.0, "ask": 12.7, "ask_size": 181.0, "iv": 0.0, "open_interest": 374.0, "volume": 1.0, "delta": 0.9549, "gamma": 0.0115, "vega": 0.0043, "theta": -0.1335, "rho": 0.0048, "theo": 12.2041, "change": -0.8, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T09:49:29", "percent_change": -10.0, "prev_day_close": 8.0}, {"option": "SOXS261106P00047000", "bid": 0.15, "bid_size": 200.0, "ask": 0.25, "ask_size": 133.0, "iv": 1.906, "open_interest": 742.0, "volume": 380.0, "delta": -0.0457, "gamma": 0.0115, "vega": 0.0043, "theta": -0.135, "rho": -0.0003, "theo": 0.1601, "change": -1.165, "open": 0.54, "high": 0.8, "low": 0.14, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T11:29:10", "percent_change": -87.9245, "prev_day_close": 1.32500001788139}, {"option": "SOXS261106C00047500", "bid": 9.65, "bid_size": 95.0, "ask": 12.25, "ask_size": 66.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.013, "vega": 0.0049, "theta": -0.155, "rho": 0.0048, "theo": 11.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.94, "last_trade_time": "2026-11-02T10:00:45", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "SOXS261106P00047500", "bid": 0.1, "bid_size": 178.0, "ask": 0.28, "ask_size": 113.0, "iv": 1.8139, "open_interest": 51.0, "volume": 59.0, "delta": -0.0528, "gamma": 0.013, "vega": 0.0049, "theta": -0.1564, "rho": -0.0004, "theo": 0.1894, "change": -1.29, "open": 0.87, "high": 0.87, "low": 0.13, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T12:02:15", "percent_change": -88.3562, "prev_day_close": 1.45999997854233}, {"option": "SOXS261106C00048000", "bid": 9.15, "bid_size": 218.0, "ask": 11.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 92.0, "volume": 48.0, "delta": 0.9398, "gamma": 0.0146, "vega": 0.0054, "theta": -0.1789, "rho": 0.0048, "theo": 11.2678, "change": 4.065, "open": 8.2, "high": 11.95, "low": 6.59, "tick": "down", "last_trade_price": 11.24, "last_trade_time": "2026-11-04T11:21:01", "percent_change": 56.655, "prev_day_close": 7.17500019073486}, {"option": "SOXS261106P00048000", "bid": 0.18, "bid_size": 1.0, "ask": 0.28, "ask_size": 121.0, "iv": 1.8195, "open_interest": 235.0, "volume": 190.0, "delta": -0.0609, "gamma": 0.0146, "vega": 0.0054, "theta": -0.1803, "rho": -0.0004, "theo": 0.2234, "change": -1.33, "open": 0.51, "high": 1.1, "low": 0.18, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T11:54:03", "percent_change": -83.125, "prev_day_close": 1.59999996423721}, {"option": "SOXS261106C00048500", "bid": 9.2, "bid_size": 71.0, "ask": 11.3, "ask_size": 47.0, "iv": 0.0, "open_interest": 22.0, "volume": 2.0, "delta": 0.9308, "gamma": 0.0162, "vega": 0.0061, "theta": -0.2054, "rho": 0.0048, "theo": 10.8072, "change": 4.05, "open": 11.25, "high": 11.25, "low": 11.25, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-11-04T10:53:01", "percent_change": 56.25, "prev_day_close": 7.19999980926514}, {"option": "SOXS261106P00048500", "bid": 0.19, "bid_size": 96.0, "ask": 0.3, "ask_size": 42.0, "iv": 1.7731, "open_interest": 226.0, "volume": 132.0, "delta": -0.0698, "gamma": 0.0163, "vega": 0.0061, "theta": -0.2067, "rho": -0.0005, "theo": 0.2625, "change": -1.46, "open": 0.59, "high": 0.88, "low": 0.22, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:18:09", "percent_change": -82.9545, "prev_day_close": 1.75999999046326}, {"option": "SOXS261106C00049000", "bid": 8.9, "bid_size": 129.0, "ask": 10.75, "ask_size": 66.0, "iv": 0.0, "open_interest": 70.0, "volume": 8.0, "delta": 0.9208, "gamma": 0.018, "vega": 0.0067, "theta": -0.2344, "rho": 0.0048, "theo": 10.3524, "change": 2.14, "open": 7.39, "high": 8.99, "low": 6.36, "tick": "up", "last_trade_price": 8.99, "last_trade_time": "2026-11-04T11:57:57", "percent_change": 31.2409, "prev_day_close": 6.85000014305115}, {"option": "SOXS261106P00049000", "bid": 0.3, "bid_size": 1.0, "ask": 0.4, "ask_size": 38.0, "iv": 1.8601, "open_interest": 60.0, "volume": 45.0, "delta": -0.0798, "gamma": 0.018, "vega": 0.0067, "theta": -0.2356, "rho": -0.0005, "theo": 0.3075, "change": -1.56, "open": 1.01, "high": 1.2, "low": 0.26, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T12:14:48", "percent_change": -82.9787, "prev_day_close": 1.88000005483627}, {"option": "SOXS261106C00049500", "bid": 8.4, "bid_size": 62.0, "ask": 10.45, "ask_size": 61.0, "iv": 0.0, "open_interest": 57.0, "volume": 5.0, "delta": 0.9098, "gamma": 0.0199, "vega": 0.0074, "theta": -0.2658, "rho": 0.0048, "theo": 9.904, "change": 2.85, "open": 8.14, "high": 8.85, "low": 4.95, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-04T12:03:54", "percent_change": 47.5, "prev_day_close": 6.0}, {"option": "SOXS261106P00049500", "bid": 0.24, "bid_size": 245.0, "ask": 0.5, "ask_size": 158.0, "iv": 1.8099, "open_interest": 328.0, "volume": 314.0, "delta": -0.0908, "gamma": 0.0199, "vega": 0.0074, "theta": -0.267, "rho": -0.0006, "theo": 0.3588, "change": -1.655, "open": 0.65, "high": 0.65, "low": 0.34, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T12:19:02", "percent_change": -81.7284, "prev_day_close": 2.02500003576279}, {"option": "SOXS261106C00050000", "bid": 8.8, "bid_size": 23.0, "ask": 9.65, "ask_size": 14.0, "iv": 1.4447, "open_interest": 1734.0, "volume": 101.0, "delta": 0.8978, "gamma": 0.0219, "vega": 0.0081, "theta": -0.2996, "rho": 0.0048, "theo": 9.4626, "change": 2.535, "open": 7.95, "high": 11.0, "low": 4.74, "tick": "up", "last_trade_price": 8.36, "last_trade_time": "2026-11-04T12:03:54", "percent_change": 43.5193, "prev_day_close": 5.82500004768372}, {"option": "SOXS261106P00050000", "bid": 0.35, "bid_size": 38.0, "ask": 0.68, "ask_size": 37.0, "iv": 1.9075, "open_interest": 560.0, "volume": 714.0, "delta": -0.1028, "gamma": 0.0219, "vega": 0.0081, "theta": -0.3007, "rho": -0.0007, "theo": 0.4172, "change": -1.89, "open": 1.29, "high": 1.85, "low": 0.32, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T12:19:02", "percent_change": -79.7468, "prev_day_close": 2.37000000476837}, {"option": "SOXS261106C00050500", "bid": 7.5, "bid_size": 126.0, "ask": 9.3, "ask_size": 44.0, "iv": 0.0, "open_interest": 107.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0239, "vega": 0.0089, "theta": -0.3355, "rho": 0.0047, "theo": 9.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-11-03T09:48:35", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SOXS261106P00050500", "bid": 0.39, "bid_size": 78.0, "ask": 0.74, "ask_size": 101.0, "iv": 1.8792, "open_interest": 93.0, "volume": 105.0, "delta": -0.116, "gamma": 0.0239, "vega": 0.0089, "theta": -0.3367, "rho": -0.0008, "theo": 0.4833, "change": -1.85, "open": 0.72, "high": 1.58, "low": 0.43, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-04T11:54:12", "percent_change": -73.7052, "prev_day_close": 2.50999999046326}, {"option": "SOXS261106C00051000", "bid": 6.6, "bid_size": 416.0, "ask": 8.9, "ask_size": 94.0, "iv": 0.0, "open_interest": 127.0, "volume": 33.0, "delta": 0.8704, "gamma": 0.0259, "vega": 0.0096, "theta": -0.3734, "rho": 0.0047, "theo": 8.6034, "change": 2.71, "open": 6.27, "high": 11.0, "low": 4.23, "tick": "down", "last_trade_price": 7.76, "last_trade_time": "2026-11-04T11:53:03", "percent_change": 53.6634, "prev_day_close": 5.05000019073486}, {"option": "SOXS261106P00051000", "bid": 0.44, "bid_size": 189.0, "ask": 0.85, "ask_size": 308.0, "iv": 1.8763, "open_interest": 354.0, "volume": 218.0, "delta": -0.1302, "gamma": 0.0259, "vega": 0.0096, "theta": -0.3745, "rho": -0.0009, "theo": 0.5576, "change": -2.165, "open": 1.48, "high": 2.11, "low": 0.49, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T11:42:47", "percent_change": -79.159, "prev_day_close": 2.73500001430511}, {"option": "SOXS261106C00051500", "bid": 6.3, "bid_size": 406.0, "ask": 8.65, "ask_size": 71.0, "iv": 0.0, "open_interest": 45.0, "volume": 13.0, "delta": 0.8551, "gamma": 0.028, "vega": 0.0104, "theta": -0.4128, "rho": 0.0046, "theo": 8.187, "change": 0.65, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-04T10:23:49", "percent_change": 12.5, "prev_day_close": 5.20000004768372}, {"option": "SOXS261106P00051500", "bid": 0.54, "bid_size": 101.0, "ask": 0.84, "ask_size": 127.0, "iv": 1.8331, "open_interest": 68.0, "volume": 23.0, "delta": -0.1456, "gamma": 0.028, "vega": 0.0104, "theta": -0.4138, "rho": -0.001, "theo": 0.6409, "change": -2.57, "open": 2.0, "high": 2.49, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T11:27:38", "percent_change": -81.8471, "prev_day_close": 3.13999998569488}, {"option": "SOXS261106C00052000", "bid": 6.85, "bid_size": 522.0, "ask": 8.05, "ask_size": 94.0, "iv": 1.4599, "open_interest": 1352.0, "volume": 163.0, "delta": 0.8386, "gamma": 0.03, "vega": 0.0112, "theta": -0.4534, "rho": 0.0046, "theo": 7.7799, "change": 2.55, "open": 5.07, "high": 9.0, "low": 3.55, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T12:11:51", "percent_change": 54.8387, "prev_day_close": 4.65000009536743}, {"option": "SOXS261106P00052000", "bid": 0.62, "bid_size": 224.0, "ask": 0.87, "ask_size": 116.0, "iv": 1.7956, "open_interest": 304.0, "volume": 219.0, "delta": -0.1621, "gamma": 0.0301, "vega": 0.0112, "theta": -0.4545, "rho": -0.0011, "theo": 0.7337, "change": -2.575, "open": 1.64, "high": 2.73, "low": 0.55, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T12:14:30", "percent_change": -77.4436, "prev_day_close": 3.32499992847443}, {"option": "SOXS261106C00053000", "bid": 6.15, "bid_size": 322.0, "ask": 7.25, "ask_size": 134.0, "iv": 1.5385, "open_interest": 284.0, "volume": 176.0, "delta": 0.8027, "gamma": 0.0341, "vega": 0.0126, "theta": -0.5363, "rho": 0.0044, "theo": 6.9969, "change": 1.65, "open": 5.15, "high": 9.45, "low": 2.98, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T11:57:37", "percent_change": 39.759, "prev_day_close": 4.15000009536743}, {"option": "SOXS261106P00053000", "bid": 0.86, "bid_size": 36.0, "ask": 1.16, "ask_size": 62.0, "iv": 1.8321, "open_interest": 434.0, "volume": 125.0, "delta": -0.1981, "gamma": 0.0342, "vega": 0.0127, "theta": -0.5374, "rho": -0.0013, "theo": 0.9503, "change": -2.855, "open": 1.98, "high": 3.35, "low": 0.83, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-04T12:13:48", "percent_change": -73.6774, "prev_day_close": 3.875}, {"option": "SOXS261106C00054000", "bid": 5.6, "bid_size": 254.0, "ask": 6.6, "ask_size": 221.0, "iv": 1.6724, "open_interest": 1331.0, "volume": 2721.0, "delta": 0.7629, "gamma": 0.0379, "vega": 0.0141, "theta": -0.618, "rho": 0.0042, "theo": 6.2584, "change": 2.45, "open": 3.95, "high": 7.4, "low": 2.15, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T12:13:39", "percent_change": 65.3333, "prev_day_close": 3.75}, {"option": "SOXS261106P00054000", "bid": 1.2, "bid_size": 2.0, "ask": 1.4, "ask_size": 55.0, "iv": 1.8492, "open_interest": 403.0, "volume": 398.0, "delta": -0.2379, "gamma": 0.0379, "vega": 0.0141, "theta": -0.6191, "rho": -0.0016, "theo": 1.2115, "change": -3.16, "open": 2.6, "high": 3.0, "low": 0.98, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-04T12:19:13", "percent_change": -71.0112, "prev_day_close": 4.44999980926514}, {"option": "SOXS261106C00055000", "bid": 4.95, "bid_size": 250.0, "ask": 5.8, "ask_size": 150.0, "iv": 1.6627, "open_interest": 2243.0, "volume": 1510.0, "delta": 0.7199, "gamma": 0.0412, "vega": 0.0154, "theta": -0.6941, "rho": 0.004, "theo": 5.5678, "change": 2.12, "open": 3.91, "high": 7.37, "low": 2.07, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-11-04T12:12:52", "percent_change": 62.3529, "prev_day_close": 3.39999997615814}, {"option": "SOXS261106P00055000", "bid": 1.4, "bid_size": 104.0, "ask": 1.8, "ask_size": 244.0, "iv": 1.8412, "open_interest": 176.0, "volume": 836.0, "delta": -0.281, "gamma": 0.0413, "vega": 0.0154, "theta": -0.6954, "rho": -0.0018, "theo": 1.5207, "change": -3.45, "open": 2.6, "high": 4.15, "low": 1.14, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T12:19:24", "percent_change": -69.0, "prev_day_close": 5.0}, {"option": "SOXS261106C00056000", "bid": 4.35, "bid_size": 277.0, "ask": 5.15, "ask_size": 135.0, "iv": 1.6853, "open_interest": 621.0, "volume": 375.0, "delta": 0.6743, "gamma": 0.044, "vega": 0.0164, "theta": -0.7605, "rho": 0.0038, "theo": 4.9276, "change": 1.845, "open": 2.75, "high": 7.0, "low": 1.54, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T12:14:18", "percent_change": 63.5112, "prev_day_close": 2.90499997138977}, {"option": "SOXS261106P00056000", "bid": 1.8, "bid_size": 72.0, "ask": 2.1, "ask_size": 137.0, "iv": 1.8364, "open_interest": 100.0, "volume": 92.0, "delta": -0.3267, "gamma": 0.0441, "vega": 0.0164, "theta": -0.762, "rho": -0.0021, "theo": 1.8804, "change": -3.705, "open": 4.3, "high": 4.71, "low": 1.5, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-04T12:18:28", "percent_change": -65.8667, "prev_day_close": 5.625}, {"option": "SOXS261106C00057000", "bid": 3.7, "bid_size": 282.0, "ask": 4.6, "ask_size": 151.0, "iv": 1.6897, "open_interest": 418.0, "volume": 270.0, "delta": 0.6271, "gamma": 0.046, "vega": 0.0173, "theta": -0.8137, "rho": 0.0036, "theo": 4.3392, "change": 1.355, "open": 3.5, "high": 5.93, "low": 1.59, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T12:08:16", "percent_change": 51.2287, "prev_day_close": 2.64499998092651}, {"option": "SOXS261106P00057000", "bid": 2.17, "bid_size": 50.0, "ask": 2.65, "ask_size": 212.0, "iv": 1.868, "open_interest": 62.0, "volume": 171.0, "delta": -0.374, "gamma": 0.0462, "vega": 0.0173, "theta": -0.8155, "rho": -0.0023, "theo": 2.2919, "change": -3.875, "open": 4.86, "high": 4.86, "low": 2.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T12:13:43", "percent_change": -62.753, "prev_day_close": 6.17499995231628}, {"option": "SOXS261106C00058000", "bid": 2.98, "bid_size": 304.0, "ask": 4.05, "ask_size": 122.0, "iv": 1.6446, "open_interest": 888.0, "volume": 1356.0, "delta": 0.5791, "gamma": 0.0474, "vega": 0.0178, "theta": -0.8512, "rho": 0.0033, "theo": 3.8027, "change": 1.05, "open": 2.94, "high": 5.5, "low": 1.21, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T12:07:45", "percent_change": 44.6809, "prev_day_close": 2.35000002384186}, {"option": "SOXS261106P00058000", "bid": 2.59, "bid_size": 32.0, "ask": 3.35, "ask_size": 229.0, "iv": 1.9264, "open_interest": 15.0, "volume": 130.0, "delta": -0.4222, "gamma": 0.0476, "vega": 0.0178, "theta": -0.8535, "rho": -0.0027, "theo": 2.7556, "change": -3.5, "open": 5.0, "high": 5.0, "low": 2.24, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-04T12:02:18", "percent_change": -52.6316, "prev_day_close": 6.64999985694885}, {"option": "SOXS261106C00059000", "bid": 3.05, "bid_size": 212.0, "ask": 3.5, "ask_size": 122.0, "iv": 1.7902, "open_interest": 300.0, "volume": 1172.0, "delta": 0.5311, "gamma": 0.048, "vega": 0.0181, "theta": -0.8718, "rho": 0.0031, "theo": 3.3174, "change": 1.07, "open": 3.2, "high": 4.1, "low": 0.92, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-04T12:15:23", "percent_change": 51.4423, "prev_day_close": 2.0799999833107}, {"option": "SOXS261106P00059000", "bid": 3.1, "bid_size": 45.0, "ask": 3.7, "ask_size": 231.0, "iv": 1.8849, "open_interest": 21.0, "volume": 349.0, "delta": -0.4704, "gamma": 0.0482, "vega": 0.0181, "theta": -0.8748, "rho": -0.0029, "theo": 3.2707, "change": -4.25, "open": 4.3, "high": 4.3, "low": 3.06, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T12:15:00", "percent_change": -54.8387, "prev_day_close": 7.75}, {"option": "SOXS261106C00060000", "bid": 2.63, "bid_size": 77.0, "ask": 2.96, "ask_size": 21.0, "iv": 1.7739, "open_interest": 2944.0, "volume": 2023.0, "delta": 0.4838, "gamma": 0.0479, "vega": 0.0182, "theta": -0.8755, "rho": 0.0028, "theo": 2.8819, "change": 1.03, "open": 1.95, "high": 4.6, "low": 0.75, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-04T12:19:36", "percent_change": 57.2222, "prev_day_close": 1.80000001192093}, {"option": "SOXS261106P00060000", "bid": 3.65, "bid_size": 13.0, "ask": 5.4, "ask_size": 271.0, "iv": 2.2014, "open_interest": 68.0, "volume": 126.0, "delta": -0.5178, "gamma": 0.0481, "vega": 0.0181, "theta": -0.879, "rho": -0.003, "theo": 3.8356, "change": -3.65, "open": 5.85, "high": 6.05, "low": 2.91, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T11:54:11", "percent_change": -43.1953, "prev_day_close": 8.44999980926514}, {"option": "SOXS261106C00061000", "bid": 1.63, "bid_size": 235.0, "ask": 2.72, "ask_size": 51.0, "iv": 1.6525, "open_interest": 176.0, "volume": 101.0, "delta": 0.438, "gamma": 0.0471, "vega": 0.018, "theta": -0.8633, "rho": 0.0026, "theo": 2.4936, "change": 0.5, "open": 1.5, "high": 4.1, "low": 1.1, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-04T12:03:25", "percent_change": 29.2398, "prev_day_close": 1.71000003814697}, {"option": "SOXS261106P00061000", "bid": 3.8, "bid_size": 125.0, "ask": 5.8, "ask_size": 312.0, "iv": 2.0264, "open_interest": 0.0, "volume": 2.0, "delta": -0.5638, "gamma": 0.0473, "vega": 0.0179, "theta": -0.8676, "rho": -0.0034, "theo": 4.448, "change": -4.25, "open": 4.0, "high": 4.9, "low": 4.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T11:19:12", "percent_change": -46.4481, "prev_day_close": 9.14999985694885}, {"option": "SOXS261106C00062000", "bid": 1.91, "bid_size": 168.0, "ask": 2.24, "ask_size": 99.0, "iv": 1.7971, "open_interest": 772.0, "volume": 436.0, "delta": 0.3942, "gamma": 0.0458, "vega": 0.0175, "theta": -0.8371, "rho": 0.0023, "theo": 2.1497, "change": 0.595, "open": 1.27, "high": 3.5, "low": 0.55, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-04T12:19:37", "percent_change": 39.7993, "prev_day_close": 1.49500000476837}, {"option": "SOXS261106P00062000", "bid": 4.65, "bid_size": 75.0, "ask": 6.55, "ask_size": 278.0, "iv": 2.1208, "open_interest": 5.0, "volume": 14.0, "delta": -0.6078, "gamma": 0.046, "vega": 0.0175, "theta": -0.842, "rho": -0.0034, "theo": 5.1052, "change": -4.835, "open": 4.95, "high": 5.04, "low": 4.51, "tick": "no_change", "last_trade_price": 5.04, "last_trade_time": "2026-11-04T11:22:16", "percent_change": -48.962, "prev_day_close": 9.875}, {"option": "SOXS261106C00063000", "bid": 1.59, "bid_size": 138.0, "ask": 1.95, "ask_size": 52.0, "iv": 1.8037, "open_interest": 195.0, "volume": 221.0, "delta": 0.3529, "gamma": 0.0439, "vega": 0.0169, "theta": -0.7993, "rho": 0.0021, "theo": 1.8472, "change": 0.455, "open": 1.42, "high": 3.45, "low": 0.55, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-04T12:14:14", "percent_change": 35.6863, "prev_day_close": 1.27500003576279}, {"option": "SOXS261106P00063000", "bid": 5.0, "bid_size": 108.0, "ask": 7.35, "ask_size": 200.0, "iv": 2.0676, "open_interest": 3.0, "volume": 0.0, "delta": -0.6494, "gamma": 0.0442, "vega": 0.0169, "theta": -0.8047, "rho": -0.0038, "theo": 5.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-11-02T15:32:07", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "SOXS261106C00064000", "bid": 1.22, "bid_size": 220.0, "ask": 1.68, "ask_size": 76.0, "iv": 1.777, "open_interest": 330.0, "volume": 597.0, "delta": 0.3143, "gamma": 0.0417, "vega": 0.0161, "theta": -0.7526, "rho": 0.0018, "theo": 1.5823, "change": 0.225, "open": 1.2, "high": 2.39, "low": 0.59, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-11-04T12:06:30", "percent_change": 18.9873, "prev_day_close": 1.18500000238419}, {"option": "SOXS261106P00064000", "bid": 5.75, "bid_size": 128.0, "ask": 8.15, "ask_size": 300.0, "iv": 2.1102, "open_interest": 3.0, "volume": 2.0, "delta": -0.6882, "gamma": 0.042, "vega": 0.0161, "theta": -0.7583, "rho": -0.0037, "theo": 6.54, "change": -4.72, "open": 6.6, "high": 6.68, "low": 6.6, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-11-04T10:47:21", "percent_change": -41.4035, "prev_day_close": 11.3999996185303}, {"option": "SOXS261106C00065000", "bid": 1.07, "bid_size": 114.0, "ask": 1.37, "ask_size": 24.0, "iv": 1.7826, "open_interest": 1622.0, "volume": 1061.0, "delta": 0.2786, "gamma": 0.0393, "vega": 0.0153, "theta": -0.6996, "rho": 0.0016, "theo": 1.3517, "change": 0.275, "open": 0.9, "high": 2.44, "low": 0.35, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T12:19:13", "percent_change": 29.7297, "prev_day_close": 0.924999982118606}, {"option": "SOXS261106P00065000", "bid": 6.85, "bid_size": 102.0, "ask": 8.95, "ask_size": 290.0, "iv": 2.244, "open_interest": 7.0, "volume": 2.0, "delta": -0.7241, "gamma": 0.0395, "vega": 0.0152, "theta": -0.7053, "rho": -0.0036, "theo": 7.3107, "change": -1.15, "open": 11.6, "high": 11.6, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T10:16:26", "percent_change": -9.46502, "prev_day_close": 12.1500000953674}, {"option": "SOXS261106C00066000", "bid": 0.86, "bid_size": 213.0, "ask": 1.17, "ask_size": 18.0, "iv": 1.7832, "open_interest": 665.0, "volume": 204.0, "delta": 0.2459, "gamma": 0.0366, "vega": 0.0143, "theta": -0.643, "rho": 0.0014, "theo": 1.1518, "change": 0.435, "open": 0.6, "high": 1.72, "low": 0.3, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-04T11:39:08", "percent_change": 52.7273, "prev_day_close": 0.825000017881394}, {"option": "SOXS261106P00066000", "bid": 7.45, "bid_size": 103.0, "ask": 9.9, "ask_size": 79.0, "iv": 2.2574, "open_interest": 2.0, "volume": 0.0, "delta": -0.757, "gamma": 0.0368, "vega": 0.0142, "theta": -0.6482, "rho": -0.0039, "theo": 8.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.88, "last_trade_time": "2026-11-03T09:55:52", "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "SOXS261106C00067000", "bid": 0.6, "bid_size": 166.0, "ask": 1.06, "ask_size": 108.0, "iv": 1.776, "open_interest": 354.0, "volume": 45.0, "delta": 0.2161, "gamma": 0.0339, "vega": 0.0133, "theta": -0.5847, "rho": 0.0013, "theo": 0.9792, "change": -0.14, "open": 0.85, "high": 1.7, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T11:55:38", "percent_change": -16.2791, "prev_day_close": 0.860000014305115}, {"option": "SOXS261106P00067000", "bid": 8.35, "bid_size": 65.0, "ask": 10.75, "ask_size": 163.0, "iv": 2.3214, "open_interest": 0.0, "volume": 2.0, "delta": -0.7869, "gamma": 0.034, "vega": 0.0132, "theta": -0.5893, "rho": -0.0037, "theo": 8.9416, "change": -4.975, "open": 13.5, "high": 13.5, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T10:46:59", "percent_change": -35.5993, "prev_day_close": 13.9749999046326}, {"option": "SOXS261106C00068000", "bid": 0.51, "bid_size": 192.0, "ask": 0.94, "ask_size": 159.0, "iv": 1.8135, "open_interest": 176.0, "volume": 33.0, "delta": 0.1893, "gamma": 0.0311, "vega": 0.0123, "theta": -0.5268, "rho": 0.0011, "theo": 0.8309, "change": 0.055, "open": 0.22, "high": 1.28, "low": 0.22, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T12:13:10", "percent_change": 7.58621, "prev_day_close": 0.725000008940697}, {"option": "SOXS261106P00068000", "bid": 9.25, "bid_size": 52.0, "ask": 11.7, "ask_size": 53.0, "iv": 2.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0313, "vega": 0.0122, "theta": -0.5304, "rho": -0.0039, "theo": 9.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "SOXS261106C00069000", "bid": 0.35, "bid_size": 80.0, "ask": 1.22, "ask_size": 302.0, "iv": 1.9836, "open_interest": 18.0, "volume": 1.0, "delta": 0.1652, "gamma": 0.0284, "vega": 0.0113, "theta": -0.4706, "rho": 0.001, "theo": 0.7037, "change": -0.375, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T09:53:18", "percent_change": -61.9835, "prev_day_close": 0.604999989271164}, {"option": "SOXS261106P00069000", "bid": 10.15, "bid_size": 53.0, "ask": 12.6, "ask_size": 65.0, "iv": 2.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0285, "vega": 0.0111, "theta": -0.4729, "rho": -0.0036, "theo": 10.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "SOXS261106C00070000", "bid": 0.42, "bid_size": 123.0, "ask": 0.63, "ask_size": 124.0, "iv": 1.8533, "open_interest": 964.0, "volume": 437.0, "delta": 0.1438, "gamma": 0.0257, "vega": 0.0103, "theta": -0.4173, "rho": 0.0008, "theo": 0.5951, "change": 0.03, "open": 0.44, "high": 1.29, "low": 0.17, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T12:19:10", "percent_change": 6.0, "prev_day_close": 0.499999985098839}, {"option": "SOXS261106P00070000", "bid": 11.2, "bid_size": 21.0, "ask": 13.65, "ask_size": 75.0, "iv": 2.634, "open_interest": 18.0, "volume": 3.0, "delta": -0.8595, "gamma": 0.0258, "vega": 0.0101, "theta": -0.4182, "rho": -0.0038, "theo": 11.5629, "change": -4.725, "open": 13.5, "high": 13.5, "low": 11.9, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-04T11:19:07", "percent_change": -28.4211, "prev_day_close": 16.625}, {"option": "SOXS261106C00071000", "bid": 0.19, "bid_size": 196.0, "ask": 1.16, "ask_size": 553.0, "iv": 2.1088, "open_interest": 420.0, "volume": 3.0, "delta": 0.1248, "gamma": 0.0232, "vega": 0.0093, "theta": -0.3675, "rho": 0.0007, "theo": 0.5025, "change": -0.32, "open": 0.19, "high": 0.19, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T10:10:36", "percent_change": -69.5652, "prev_day_close": 0.46000000834465}, {"option": "SOXS261106P00071000", "bid": 11.85, "bid_size": 37.0, "ask": 14.4, "ask_size": 43.0, "iv": 2.5282, "open_interest": 5.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0233, "vega": 0.0091, "theta": -0.3669, "rho": -0.0034, "theo": 12.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.12, "last_trade_time": "2026-11-03T10:45:01", "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "SOXS261106C00072000", "bid": 0.22, "bid_size": 58.0, "ask": 0.91, "ask_size": 436.0, "iv": 2.1032, "open_interest": 207.0, "volume": 1.0, "delta": 0.1081, "gamma": 0.0208, "vega": 0.0084, "theta": -0.3217, "rho": 0.0006, "theo": 0.4239, "change": -0.12, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T11:07:55", "percent_change": -27.2727, "prev_day_close": 0.439999997615814}, {"option": "SOXS261106P00072000", "bid": 12.8, "bid_size": 37.0, "ask": 15.45, "ask_size": 37.0, "iv": 2.6434, "open_interest": 3.0, "volume": 0.0, "delta": -0.8953, "gamma": 0.0209, "vega": 0.0082, "theta": -0.3196, "rho": -0.0035, "theo": 13.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.17, "last_trade_time": "2026-11-03T10:45:34", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "SOXS261106C00073000", "bid": 0.18, "bid_size": 71.0, "ask": 0.75, "ask_size": 455.0, "iv": 2.0907, "open_interest": 37.0, "volume": 16.0, "delta": 0.0934, "gamma": 0.0186, "vega": 0.0076, "theta": -0.2801, "rho": 0.0006, "theo": 0.3571, "change": -0.03, "open": 0.07, "high": 0.53, "low": 0.07, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T11:51:42", "percent_change": -8.82353, "prev_day_close": 0.340000003576279}, {"option": "SOXS261106P00073000", "bid": 13.8, "bid_size": 42.0, "ask": 16.25, "ask_size": 37.0, "iv": 2.6718, "open_interest": 2.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0187, "vega": 0.0073, "theta": -0.2767, "rho": -0.0032, "theo": 14.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.07, "last_trade_time": "2026-11-03T10:45:34", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "SOXS261106C00074000", "bid": 0.16, "bid_size": 127.0, "ask": 0.36, "ask_size": 124.0, "iv": 1.9039, "open_interest": 137.0, "volume": 71.0, "delta": 0.0805, "gamma": 0.0166, "vega": 0.0067, "theta": -0.2428, "rho": 0.0005, "theo": 0.3006, "change": -0.06, "open": 0.4, "high": 0.4, "low": 0.25, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T11:52:34", "percent_change": -18.75, "prev_day_close": 0.320000007748604}, {"option": "SOXS261106P00074000", "bid": 14.7, "bid_size": 38.0, "ask": 17.3, "ask_size": 41.0, "iv": 2.7576, "open_interest": 1.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0166, "vega": 0.0065, "theta": -0.2381, "rho": -0.0031, "theo": 15.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.87, "last_trade_time": "2026-11-03T10:44:31", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "SOXS261106C00075000", "bid": 0.17, "bid_size": 136.0, "ask": 0.29, "ask_size": 116.0, "iv": 1.9381, "open_interest": 342.0, "volume": 278.0, "delta": 0.0693, "gamma": 0.0147, "vega": 0.006, "theta": -0.2095, "rho": 0.0004, "theo": 0.2528, "change": -0.035, "open": 0.15, "high": 0.45, "low": 0.04, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T12:19:10", "percent_change": -13.2075, "prev_day_close": 0.264999993145466}, {"option": "SOXS261106P00075000", "bid": 15.65, "bid_size": 34.0, "ask": 18.25, "ask_size": 34.0, "iv": 2.8167, "open_interest": 1.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0148, "vega": 0.0057, "theta": -0.2041, "rho": -0.0028, "theo": 16.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-10-23T14:12:48", "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "SOXS261106C00080000", "bid": 0.07, "bid_size": 119.0, "ask": 0.15, "ask_size": 29.0, "iv": 2.0424, "open_interest": 1210.0, "volume": 422.0, "delta": 0.0321, "gamma": 0.0077, "vega": 0.0032, "theta": -0.0957, "rho": 0.0002, "theo": 0.1056, "change": -0.005, "open": 0.11, "high": 0.25, "low": 0.03, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T12:13:31", "percent_change": -4.0, "prev_day_close": 0.12500000372529}, {"option": "SOXS261106P00080000", "bid": 20.55, "bid_size": 27.0, "ask": 23.2, "ask_size": 82.0, "iv": 3.2222, "open_interest": 13.0, "volume": 7.0, "delta": -0.9715, "gamma": 0.0077, "vega": 0.0029, "theta": -0.0902, "rho": -0.002, "theo": 21.0934, "change": -5.25, "open": 20.5, "high": 21.0, "low": 20.5, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-11-04T11:12:27", "percent_change": -20.0765, "prev_day_close": 26.1499996185303}, {"option": "SOXS261113C00020000", "bid": 37.6, "bid_size": 27.0, "ask": 39.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.006, "theo": 39.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.12, "last_trade_time": "2026-10-30T09:55:14", "percent_change": 0.0, "prev_day_close": 33.9750003814697}, {"option": "SOXS261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 9.0, "iv": 3.4133, "open_interest": 24.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T10:52:07", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SOXS261113C00025000", "bid": 31.95, "bid_size": 56.0, "ask": 34.65, "ask_size": 49.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0075, "theo": 34.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.81, "last_trade_time": "2026-11-03T10:09:05", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "SOXS261113P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 2.2915, "open_interest": 469.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T15:30:19", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "SOXS261113C00026000", "bid": 31.0, "bid_size": 19.0, "ask": 33.65, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0078, "theo": 33.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9750003814697}, {"option": "SOXS261113P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.33, "ask_size": 76.0, "iv": 3.525, "open_interest": 3.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-19T12:38:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SOXS261113C00026500", "bid": 30.5, "bid_size": 6.0, "ask": 33.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.008, "theo": 32.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "SOXS261113P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 1.39, "ask_size": 76.0, "iv": 3.4896, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-20T11:00:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SOXS261113C00027000", "bid": 30.0, "bid_size": 16.0, "ask": 32.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0081, "theo": 32.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-10-30T10:07:34", "percent_change": 0.0, "prev_day_close": 26.9500007629395}, {"option": "SOXS261113P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.33, "ask_size": 102.0, "iv": 3.3833, "open_interest": 8.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T15:46:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SOXS261113C00027500", "bid": 29.5, "bid_size": 6.0, "ask": 32.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0083, "theo": 31.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4500007629395}, {"option": "SOXS261113P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.33, "ask_size": 82.0, "iv": 3.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 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": "SOXS261113C00028000", "bid": 29.0, "bid_size": 25.0, "ask": 31.65, "ask_size": 22.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0084, "theo": 31.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.35, "last_trade_time": "2026-11-02T15:50:00", "percent_change": 0.0, "prev_day_close": 25.9750003814697}, {"option": "SOXS261113P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 94.0, "iv": 3.1268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "SOXS261113C00028500", "bid": 28.5, "bid_size": 43.0, "ask": 31.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0086, "theo": 30.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.94, "last_trade_time": "2026-10-28T15:56:39", "percent_change": 0.0, "prev_day_close": 25.4750003814697}, {"option": "SOXS261113P00028500", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 129.0, "iv": 3.0624, "open_interest": 95.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-29T15:39:16", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "SOXS261113C00029000", "bid": 27.95, "bid_size": 53.0, "ask": 30.7, "ask_size": 54.0, "iv": 0.0, "open_interest": 65.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0087, "theo": 30.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.8, "last_trade_time": "2026-11-03T10:27:40", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "SOXS261113P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 140.0, "iv": 2.8857, "open_interest": 30.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-29T10:21:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SOXS261113C00029500", "bid": 27.4, "bid_size": 42.0, "ask": 30.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": 0.0088, "theo": 29.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-10-20T15:55:25", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "SOXS261113P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 746.0, "iv": 2.8255, "open_interest": 115.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-27T10:35:48", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "SOXS261113C00030000", "bid": 26.9, "bid_size": 152.0, "ask": 29.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 76.0, "volume": 2.0, "delta": 0.9991, "gamma": 0.0004, "vega": 0.0005, "theta": 0.0, "rho": 0.009, "theo": 29.0748, "change": 7.225, "open": 24.72, "high": 30.85, "low": 24.72, "tick": "up", "last_trade_price": 30.85, "last_trade_time": "2026-11-04T11:07:16", "percent_change": 30.582, "prev_day_close": 23.625}, {"option": "SOXS261113P00030000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 237.0, "iv": 1.7367, "open_interest": 33.0, "volume": 4.0, "delta": -0.0016, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0031, "rho": 0.0, "theo": 0.0065, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:03:10", "percent_change": -90.9091, "prev_day_close": 0.110000001266599}, {"option": "SOXS261113C00030500", "bid": 26.45, "bid_size": 42.0, "ask": 29.2, "ask_size": 38.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0003, "rho": 0.0091, "theo": 28.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.53, "last_trade_time": "2026-10-15T13:53:07", "percent_change": 0.0, "prev_day_close": 23.5249996185303}, {"option": "SOXS261113P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 482.0, "iv": 1.7968, "open_interest": 17.0, "volume": 3.0, "delta": -0.002, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0038, "rho": 0.0, "theo": 0.0081, "change": -0.295, "open": 0.07, "high": 0.08, "low": 0.02, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T11:41:19", "percent_change": -78.6667, "prev_day_close": 0.375}, {"option": "SOXS261113C00031000", "bid": 25.95, "bid_size": 54.0, "ask": 28.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0012, "rho": 0.0093, "theo": 28.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-11-02T14:27:04", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "SOXS261113P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 700.0, "iv": 2.5612, "open_interest": 12.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0046, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:43:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS261113C00031500", "bid": 25.4, "bid_size": 36.0, "ask": 28.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9978, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0022, "rho": 0.0094, "theo": 27.5828, "change": 0.375, "open": 26.3, "high": 26.3, "low": 22.95, "tick": "down", "last_trade_price": 22.95, "last_trade_time": "2026-11-04T10:04:36", "percent_change": 1.66113, "prev_day_close": 22.5749998092651}, {"option": "SOXS261113P00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 687.0, "iv": 2.5064, "open_interest": 8.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0055, "rho": 0.0, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T14:25:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS261113C00032000", "bid": 24.95, "bid_size": 326.0, "ask": 27.6, "ask_size": 68.0, "iv": 0.0, "open_interest": 155.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0008, "vega": 0.001, "theta": -0.0033, "rho": 0.0096, "theo": 27.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-11-03T09:42:20", "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "SOXS261113P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 666.0, "iv": 2.5389, "open_interest": 30.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0008, "vega": 0.001, "theta": -0.0066, "rho": -0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T15:58:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS261113C00032500", "bid": 24.4, "bid_size": 56.0, "ask": 27.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0046, "rho": 0.0097, "theo": 26.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-28T13:05:12", "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "SOXS261113P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 90.0, "iv": 2.5848, "open_interest": 16.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0079, "rho": -0.0001, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T15:07:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS261113C00033000", "bid": 23.9, "bid_size": 23.0, "ask": 26.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.001, "vega": 0.0014, "theta": -0.0062, "rho": 0.0098, "theo": 26.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.26, "last_trade_time": "2026-11-02T14:30:16", "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "SOXS261113P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 89.0, "iv": 2.4187, "open_interest": 19.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.001, "vega": 0.0014, "theta": -0.0093, "rho": -0.0001, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T15:55:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS261113C00033500", "bid": 23.45, "bid_size": 11.0, "ask": 26.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0079, "rho": 0.01, "theo": 25.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-10-29T14:22:57", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "SOXS261113P00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 701.0, "iv": 2.3658, "open_interest": 19.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0012, "vega": 0.0016, "theta": -0.011, "rho": -0.0001, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T14:35:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS261113C00034000", "bid": 22.95, "bid_size": 62.0, "ask": 25.75, "ask_size": 59.0, "iv": 0.0, "open_interest": 55.0, "volume": 1.0, "delta": 0.9936, "gamma": 0.0014, "vega": 0.0018, "theta": -0.0098, "rho": 0.0101, "theo": 25.1073, "change": 0.7, "open": 20.8, "high": 20.8, "low": 20.8, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-11-04T10:04:11", "percent_change": 3.48259, "prev_day_close": 20.1000003814697}, {"option": "SOXS261113P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 686.0, "iv": 2.1424, "open_interest": 49.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0014, "vega": 0.0018, "theta": -0.0129, "rho": -0.0001, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-30T10:30:56", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "SOXS261113C00034500", "bid": 22.45, "bid_size": 40.0, "ask": 25.15, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0016, "vega": 0.0021, "theta": -0.012, "rho": 0.0102, "theo": 24.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-10-12T11:42:12", "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "SOXS261113P00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 697.0, "iv": 2.1576, "open_interest": 78.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0016, "vega": 0.0021, "theta": -0.015, "rho": -0.0001, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-03T09:45:04", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "SOXS261113C00035000", "bid": 22.0, "bid_size": 553.0, "ask": 24.65, "ask_size": 157.0, "iv": 0.0, "open_interest": 176.0, "volume": 3.0, "delta": 0.9908, "gamma": 0.0019, "vega": 0.0024, "theta": -0.0145, "rho": 0.0103, "theo": 24.1233, "change": 0.425, "open": 19.6, "high": 19.6, "low": 19.6, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-11-04T10:16:42", "percent_change": 2.21643, "prev_day_close": 19.1750001907349}, {"option": "SOXS261113P00035000", "bid": 0.03, "bid_size": 129.0, "ask": 0.07, "ask_size": 70.0, "iv": 1.4964, "open_interest": 195.0, "volume": 217.0, "delta": -0.0099, "gamma": 0.0019, "vega": 0.0024, "theta": -0.0174, "rho": -0.0002, "theo": 0.0482, "change": -0.25, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:18:42", "percent_change": -83.3333, "prev_day_close": 0.300000004470348}, {"option": "SOXS261113C00035500", "bid": 21.5, "bid_size": 579.0, "ask": 24.15, "ask_size": 136.0, "iv": 0.0, "open_interest": 158.0, "volume": 1.0, "delta": 0.9892, "gamma": 0.0022, "vega": 0.0028, "theta": -0.0172, "rho": 0.0105, "theo": 23.6332, "change": 7.25, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T11:06:16", "percent_change": 38.6667, "prev_day_close": 18.75}, {"option": "SOXS261113P00035500", "bid": 0.03, "bid_size": 88.0, "ask": 0.19, "ask_size": 668.0, "iv": 1.6403, "open_interest": 138.0, "volume": 63.0, "delta": -0.0116, "gamma": 0.0022, "vega": 0.0028, "theta": -0.0201, "rho": -0.0002, "theo": 0.0575, "change": -0.195, "open": 0.1, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T11:19:29", "percent_change": -70.9091, "prev_day_close": 0.274999998509884}, {"option": "SOXS261113C00036000", "bid": 21.0, "bid_size": 42.0, "ask": 23.75, "ask_size": 35.0, "iv": 0.0, "open_interest": 10.0, "volume": 1.0, "delta": 0.9873, "gamma": 0.0025, "vega": 0.0032, "theta": -0.0203, "rho": 0.0106, "theo": 23.1446, "change": 2.245, "open": 20.52, "high": 20.52, "low": 20.52, "tick": "up", "last_trade_price": 20.52, "last_trade_time": "2026-11-04T09:33:08", "percent_change": 12.2845, "prev_day_close": 18.2749996185303}, {"option": "SOXS261113P00036000", "bid": 0.02, "bid_size": 83.0, "ask": 0.57, "ask_size": 689.0, "iv": 1.9137, "open_interest": 22.0, "volume": 8.0, "delta": -0.0134, "gamma": 0.0025, "vega": 0.0032, "theta": -0.0231, "rho": -0.0002, "theo": 0.0682, "change": -0.265, "open": 0.12, "high": 0.12, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T11:42:46", "percent_change": -76.8116, "prev_day_close": 0.345000006258488}, {"option": "SOXS261113C00036500", "bid": 20.45, "bid_size": 405.0, "ask": 23.2, "ask_size": 303.0, "iv": 0.0, "open_interest": 331.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0028, "vega": 0.0036, "theta": -0.0237, "rho": 0.0107, "theo": 22.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-10-14T12:22:34", "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "SOXS261113P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 749.0, "iv": 2.0729, "open_interest": 65.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0028, "vega": 0.0036, "theta": -0.0264, "rho": -0.0003, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-03T11:05:07", "percent_change": 0.0, "prev_day_close": 0.470000013709068}, {"option": "SOXS261113C00037000", "bid": 19.95, "bid_size": 42.0, "ask": 22.75, "ask_size": 35.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0032, "vega": 0.0041, "theta": -0.0274, "rho": 0.0108, "theo": 22.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-11-03T10:36:17", "percent_change": 0.0, "prev_day_close": 17.2749996185303}, {"option": "SOXS261113P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 781.0, "iv": 1.9465, "open_interest": 55.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0032, "vega": 0.0041, "theta": -0.0301, "rho": -0.0003, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-03T12:13:15", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SOXS261113C00037500", "bid": 19.5, "bid_size": 148.0, "ask": 22.15, "ask_size": 70.0, "iv": 0.0, "open_interest": 205.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0036, "vega": 0.0046, "theta": -0.0314, "rho": 0.0109, "theo": 21.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-11-03T09:31:35", "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "SOXS261113P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 402.0, "iv": 1.9666, "open_interest": 13.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0036, "vega": 0.0046, "theta": -0.0341, "rho": -0.0004, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-30T15:07:56", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "SOXS261113C00038000", "bid": 20.05, "bid_size": 142.0, "ask": 21.8, "ask_size": 59.0, "iv": 0.0, "open_interest": 47.0, "volume": 5.0, "delta": 0.9772, "gamma": 0.004, "vega": 0.0052, "theta": -0.0359, "rho": 0.011, "theo": 21.2085, "change": 3.57, "open": 20.25, "high": 20.25, "low": 20.02, "tick": "down", "last_trade_price": 20.02, "last_trade_time": "2026-11-04T11:55:29", "percent_change": 21.7021, "prev_day_close": 16.4499998092651}, {"option": "SOXS261113P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 721.0, "iv": 1.8747, "open_interest": 52.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.004, "vega": 0.0052, "theta": -0.0384, "rho": -0.0004, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-03T13:44:48", "percent_change": 0.0, "prev_day_close": 0.535000011324882}, {"option": "SOXS261113C00038500", "bid": 18.6, "bid_size": 448.0, "ask": 21.2, "ask_size": 91.0, "iv": 0.0, "open_interest": 227.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0044, "vega": 0.0058, "theta": -0.0406, "rho": 0.0111, "theo": 20.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.15, "last_trade_time": "2026-11-03T09:43:20", "percent_change": 0.0, "prev_day_close": 16.0750002861023}, {"option": "SOXS261113P00038500", "bid": 0.04, "bid_size": 181.0, "ask": 0.18, "ask_size": 36.0, "iv": 1.4089, "open_interest": 49.0, "volume": 3.0, "delta": -0.0268, "gamma": 0.0044, "vega": 0.0058, "theta": -0.0432, "rho": -0.0005, "theo": 0.1503, "change": -0.37, "open": 0.29, "high": 0.3, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T09:38:16", "percent_change": -57.8125, "prev_day_close": 0.639999985694885}, {"option": "SOXS261113C00039000", "bid": 18.05, "bid_size": 50.0, "ask": 20.8, "ask_size": 60.0, "iv": 0.0, "open_interest": 39.0, "volume": 1.0, "delta": 0.9703, "gamma": 0.0049, "vega": 0.0064, "theta": -0.0458, "rho": 0.0112, "theo": 20.2543, "change": 4.695, "open": 19.57, "high": 19.57, "low": 19.57, "tick": "up", "last_trade_price": 19.57, "last_trade_time": "2026-11-04T11:54:04", "percent_change": 31.563, "prev_day_close": 14.875}, {"option": "SOXS261113P00039000", "bid": 0.12, "bid_size": 89.0, "ask": 0.25, "ask_size": 112.0, "iv": 1.5036, "open_interest": 401.0, "volume": 8.0, "delta": -0.0304, "gamma": 0.0049, "vega": 0.0064, "theta": -0.0483, "rho": -0.0006, "theo": 0.1739, "change": -0.505, "open": 0.3, "high": 0.34, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:44:43", "percent_change": -71.6312, "prev_day_close": 0.7049999833107}, {"option": "SOXS261113C00039500", "bid": 17.65, "bid_size": 40.0, "ask": 20.25, "ask_size": 69.0, "iv": 0.0, "open_interest": 10.0, "volume": 8.0, "delta": 0.9664, "gamma": 0.0054, "vega": 0.0071, "theta": -0.0513, "rho": 0.0112, "theo": 19.7815, "change": 3.85, "open": 20.22, "high": 20.22, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-04T12:15:42", "percent_change": 25.4125, "prev_day_close": 15.1499996185303}, {"option": "SOXS261113P00039500", "bid": 0.15, "bid_size": 37.0, "ask": 0.29, "ask_size": 42.0, "iv": 1.5139, "open_interest": 10.0, "volume": 7.0, "delta": -0.0344, "gamma": 0.0055, "vega": 0.0071, "theta": -0.0538, "rho": -0.0006, "theo": 0.2005, "change": -0.59, "open": 0.37, "high": 0.37, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T11:33:39", "percent_change": -72.8395, "prev_day_close": 0.809999972581864}, {"option": "SOXS261113C00040000", "bid": 17.4, "bid_size": 488.0, "ask": 19.75, "ask_size": 90.0, "iv": 0.0, "open_interest": 272.0, "volume": 6.0, "delta": 0.9621, "gamma": 0.006, "vega": 0.0078, "theta": -0.0572, "rho": 0.0113, "theo": 19.3119, "change": 4.775, "open": 16.15, "high": 19.5, "low": 16.15, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-04T10:50:27", "percent_change": 32.4278, "prev_day_close": 14.7249999046326}, {"option": "SOXS261113P00040000", "bid": 0.2, "bid_size": 1.0, "ask": 0.29, "ask_size": 113.0, "iv": 1.5061, "open_interest": 182.0, "volume": 410.0, "delta": -0.0387, "gamma": 0.006, "vega": 0.0078, "theta": -0.0596, "rho": -0.0007, "theo": 0.2302, "change": -0.565, "open": 0.36, "high": 0.55, "low": 0.21, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T12:16:58", "percent_change": -66.0819, "prev_day_close": 0.855000019073486}, {"option": "SOXS261113C00040500", "bid": 16.7, "bid_size": 79.0, "ask": 19.45, "ask_size": 48.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": 0.9574, "gamma": 0.0066, "vega": 0.0086, "theta": -0.0635, "rho": 0.0113, "theo": 18.8457, "change": 1.2, "open": 15.55, "high": 15.55, "low": 15.55, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-11-04T09:56:53", "percent_change": 8.36237, "prev_day_close": 14.3499999046326}, {"option": "SOXS261113P00040500", "bid": 0.2, "bid_size": 32.0, "ask": 0.36, "ask_size": 55.0, "iv": 1.5072, "open_interest": 3.0, "volume": 1.0, "delta": -0.0434, "gamma": 0.0066, "vega": 0.0086, "theta": -0.0658, "rho": -0.0008, "theo": 0.2634, "change": -0.785, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T11:17:32", "percent_change": -74.4076, "prev_day_close": 1.05500000715256}, {"option": "SOXS261113C00041000", "bid": 16.15, "bid_size": 159.0, "ask": 18.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 88.0, "volume": 10.0, "delta": 0.9524, "gamma": 0.0072, "vega": 0.0094, "theta": -0.0701, "rho": 0.0114, "theo": 18.3833, "change": 0.795, "open": 14.71, "high": 14.72, "low": 14.71, "tick": "up", "last_trade_price": 14.72, "last_trade_time": "2026-11-04T09:38:28", "percent_change": 5.70916, "prev_day_close": 13.9249997138977}, {"option": "SOXS261113P00041000", "bid": 0.23, "bid_size": 49.0, "ask": 0.45, "ask_size": 257.0, "iv": 1.5301, "open_interest": 257.0, "volume": 11.0, "delta": -0.0484, "gamma": 0.0072, "vega": 0.0094, "theta": -0.0724, "rho": -0.0009, "theo": 0.3003, "change": -0.7, "open": 0.61, "high": 0.61, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T11:28:42", "percent_change": -69.3069, "prev_day_close": 1.00999999046326}, {"option": "SOXS261113C00041500", "bid": 15.7, "bid_size": 42.0, "ask": 18.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0078, "vega": 0.0102, "theta": -0.077, "rho": 0.0114, "theo": 17.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.28, "last_trade_time": "2026-11-02T10:03:44", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "SOXS261113P00041500", "bid": 0.22, "bid_size": 87.0, "ask": 0.45, "ask_size": 51.0, "iv": 1.4836, "open_interest": 29.0, "volume": 1.0, "delta": -0.0539, "gamma": 0.0078, "vega": 0.0102, "theta": -0.0793, "rho": -0.001, "theo": 0.3412, "change": -0.825, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T11:17:51", "percent_change": -72.0524, "prev_day_close": 1.14499998092651}, {"option": "SOXS261113C00042000", "bid": 15.3, "bid_size": 131.0, "ask": 18.05, "ask_size": 66.0, "iv": 0.0, "open_interest": 49.0, "volume": 1.0, "delta": 0.941, "gamma": 0.0085, "vega": 0.0111, "theta": -0.0843, "rho": 0.0115, "theo": 17.4704, "change": 0.15, "open": 13.25, "high": 13.25, "low": 13.25, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-11-04T10:18:17", "percent_change": 1.14504, "prev_day_close": 13.0999999046326}, {"option": "SOXS261113P00042000", "bid": 0.3, "bid_size": 106.0, "ask": 0.5, "ask_size": 139.0, "iv": 1.5031, "open_interest": 69.0, "volume": 5.0, "delta": -0.0598, "gamma": 0.0085, "vega": 0.0111, "theta": -0.0865, "rho": -0.0011, "theo": 0.3863, "change": -0.9, "open": 0.98, "high": 0.98, "low": 0.35, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T12:16:39", "percent_change": -70.8661, "prev_day_close": 1.27000004053116}, {"option": "SOXS261113C00042500", "bid": 14.8, "bid_size": 556.0, "ask": 17.55, "ask_size": 136.0, "iv": 0.0, "open_interest": 366.0, "volume": 2.0, "delta": 0.9348, "gamma": 0.0092, "vega": 0.012, "theta": -0.0919, "rho": 0.0115, "theo": 17.0206, "change": 3.575, "open": 15.75, "high": 15.75, "low": 15.75, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-11-04T10:43:41", "percent_change": 29.3635, "prev_day_close": 12.1749997138977}, {"option": "SOXS261113P00042500", "bid": 0.33, "bid_size": 93.0, "ask": 0.56, "ask_size": 85.0, "iv": 1.4995, "open_interest": 3.0, "volume": 7.0, "delta": -0.0661, "gamma": 0.0092, "vega": 0.012, "theta": -0.0941, "rho": -0.0012, "theo": 0.4358, "change": -1.04, "open": 0.54, "high": 0.54, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T12:06:46", "percent_change": -70.2703, "prev_day_close": 1.48000001907349}, {"option": "SOXS261113C00043000", "bid": 14.6, "bid_size": 535.0, "ask": 17.0, "ask_size": 122.0, "iv": 0.0, "open_interest": 173.0, "volume": 38.0, "delta": 0.928, "gamma": 0.0099, "vega": 0.0129, "theta": -0.0998, "rho": 0.0115, "theo": 16.5755, "change": 5.39, "open": 11.3, "high": 17.64, "low": 11.3, "tick": "up", "last_trade_price": 17.64, "last_trade_time": "2026-11-04T11:11:12", "percent_change": 44.0, "prev_day_close": 12.25}, {"option": "SOXS261113P00043000", "bid": 0.37, "bid_size": 100.0, "ask": 0.68, "ask_size": 254.0, "iv": 1.5198, "open_interest": 304.0, "volume": 10.0, "delta": -0.0728, "gamma": 0.0099, "vega": 0.0129, "theta": -0.1019, "rho": -0.0013, "theo": 0.4901, "change": -0.965, "open": 0.69, "high": 0.69, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:34:18", "percent_change": -65.8703, "prev_day_close": 1.4650000333786}, {"option": "SOXS261113C00043500", "bid": 14.25, "bid_size": 39.0, "ask": 16.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0106, "vega": 0.0138, "theta": -0.108, "rho": 0.0115, "theo": 16.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-10-30T09:55:09", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "SOXS261113P00043500", "bid": 0.42, "bid_size": 45.0, "ask": 0.73, "ask_size": 107.0, "iv": 1.5127, "open_interest": 28.0, "volume": 4.0, "delta": -0.0799, "gamma": 0.0106, "vega": 0.0139, "theta": -0.11, "rho": -0.0014, "theo": 0.5495, "change": -1.25, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-04T11:42:47", "percent_change": -69.0608, "prev_day_close": 1.81000000238419}, {"option": "SOXS261113C00044000", "bid": 13.55, "bid_size": 180.0, "ask": 16.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 71.0, "volume": 12.0, "delta": 0.9134, "gamma": 0.0113, "vega": 0.0148, "theta": -0.1164, "rho": 0.0115, "theo": 15.7006, "change": 0.65, "open": 13.3, "high": 13.3, "low": 12.15, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-11-04T09:38:28", "percent_change": 5.65217, "prev_day_close": 11.5}, {"option": "SOXS261113P00044000", "bid": 0.52, "bid_size": 38.0, "ask": 0.79, "ask_size": 52.0, "iv": 1.5232, "open_interest": 49.0, "volume": 8.0, "delta": -0.0875, "gamma": 0.0113, "vega": 0.0148, "theta": -0.1184, "rho": -0.0016, "theo": 0.614, "change": -1.31, "open": 1.06, "high": 1.06, "low": 0.62, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T11:55:05", "percent_change": -65.8291, "prev_day_close": 1.9899999499321}, {"option": "SOXS261113C00044500", "bid": 13.15, "bid_size": 43.0, "ask": 15.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.012, "vega": 0.0158, "theta": -0.125, "rho": 0.0115, "theo": 15.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.83, "last_trade_time": "2026-11-02T13:38:23", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "SOXS261113P00044500", "bid": 0.58, "bid_size": 14.0, "ask": 0.87, "ask_size": 62.0, "iv": 1.523, "open_interest": 0.0, "volume": 2.0, "delta": -0.0955, "gamma": 0.0121, "vega": 0.0158, "theta": -0.127, "rho": -0.0017, "theo": 0.6842, "change": -1.015, "open": 1.09, "high": 1.1, "low": 1.09, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T10:11:50", "percent_change": -47.9905, "prev_day_close": 2.11500006914139}, {"option": "SOXS261113C00045000", "bid": 12.75, "bid_size": 536.0, "ask": 15.2, "ask_size": 68.0, "iv": 0.0, "open_interest": 425.0, "volume": 42.0, "delta": 0.897, "gamma": 0.0128, "vega": 0.0168, "theta": -0.1338, "rho": 0.0115, "theo": 14.8477, "change": 3.135, "open": 13.7, "high": 14.06, "low": 11.92, "tick": "up", "last_trade_price": 14.06, "last_trade_time": "2026-11-04T11:46:25", "percent_change": 28.6957, "prev_day_close": 10.9249997138977}, {"option": "SOXS261113P00045000", "bid": 0.62, "bid_size": 75.0, "ask": 0.96, "ask_size": 201.0, "iv": 1.5167, "open_interest": 206.0, "volume": 264.0, "delta": -0.1039, "gamma": 0.0128, "vega": 0.0168, "theta": -0.1357, "rho": -0.0018, "theo": 0.7599, "change": -1.355, "open": 1.0, "high": 1.61, "low": 0.7, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T11:45:12", "percent_change": -64.3705, "prev_day_close": 2.10499995946884}, {"option": "SOXS261113C00045500", "bid": 12.35, "bid_size": 127.0, "ask": 14.75, "ask_size": 69.0, "iv": 0.0, "open_interest": 38.0, "volume": 2.0, "delta": 0.8882, "gamma": 0.0136, "vega": 0.0178, "theta": -0.1427, "rho": 0.0114, "theo": 14.43, "change": 4.2, "open": 14.7, "high": 14.7, "low": 14.7, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-04T11:15:30", "percent_change": 40.0, "prev_day_close": 10.5}, {"option": "SOXS261113P00045500", "bid": 0.65, "bid_size": 169.0, "ask": 1.09, "ask_size": 203.0, "iv": 1.5164, "open_interest": 0.0, "volume": 32.0, "delta": -0.1127, "gamma": 0.0136, "vega": 0.0179, "theta": -0.1446, "rho": -0.002, "theo": 0.8418, "change": -1.64, "open": 1.64, "high": 1.65, "low": 0.83, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-04T12:14:49", "percent_change": -65.6, "prev_day_close": 2.5}, {"option": "SOXS261113C00046000", "bid": 12.0, "bid_size": 332.0, "ask": 14.35, "ask_size": 67.0, "iv": 0.8503, "open_interest": 43.0, "volume": 12.0, "delta": 0.879, "gamma": 0.0143, "vega": 0.0189, "theta": -0.1517, "rho": 0.0114, "theo": 14.0186, "change": 3.465, "open": 10.35, "high": 13.55, "low": 10.35, "tick": "down", "last_trade_price": 13.54, "last_trade_time": "2026-11-04T10:51:06", "percent_change": 34.3921, "prev_day_close": 10.0750002861023}, {"option": "SOXS261113P00046000", "bid": 0.8, "bid_size": 109.0, "ask": 1.19, "ask_size": 236.0, "iv": 1.5366, "open_interest": 9.0, "volume": 39.0, "delta": -0.1219, "gamma": 0.0144, "vega": 0.0189, "theta": -0.1536, "rho": -0.0022, "theo": 0.9299, "change": -1.635, "open": 1.52, "high": 1.82, "low": 0.87, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-11-04T12:14:49", "percent_change": -61.8147, "prev_day_close": 2.64499998092651}, {"option": "SOXS261113C00046500", "bid": 11.55, "bid_size": 134.0, "ask": 14.0, "ask_size": 54.0, "iv": 0.9495, "open_interest": 7.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0151, "vega": 0.0199, "theta": -0.1608, "rho": 0.0114, "theo": 13.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.06, "last_trade_time": "2026-11-02T14:47:28", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "SOXS261113P00046500", "bid": 0.86, "bid_size": 71.0, "ask": 1.26, "ask_size": 212.0, "iv": 1.5222, "open_interest": 0.0, "volume": 31.0, "delta": -0.1315, "gamma": 0.0151, "vega": 0.0199, "theta": -0.1627, "rho": -0.0024, "theo": 1.0243, "change": -2.085, "open": 1.68, "high": 1.99, "low": 0.97, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-04T12:05:37", "percent_change": -65.2582, "prev_day_close": 3.19500005245209}, {"option": "SOXS261113C00047000", "bid": 11.15, "bid_size": 314.0, "ask": 13.65, "ask_size": 61.0, "iv": 1.0284, "open_interest": 46.0, "volume": 2.0, "delta": 0.8595, "gamma": 0.0158, "vega": 0.0209, "theta": -0.17, "rho": 0.0113, "theo": 13.2151, "change": 1.125, "open": 8.37, "high": 10.55, "low": 8.37, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-11-04T10:22:35", "percent_change": 11.9363, "prev_day_close": 9.4249997138977}, {"option": "SOXS261113P00047000", "bid": 0.97, "bid_size": 37.0, "ask": 1.41, "ask_size": 249.0, "iv": 1.5369, "open_interest": 15.0, "volume": 25.0, "delta": -0.1415, "gamma": 0.0159, "vega": 0.021, "theta": -0.1718, "rho": -0.0025, "theo": 1.1253, "change": -1.765, "open": 2.12, "high": 2.18, "low": 1.05, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-11-04T12:02:25", "percent_change": -58.1549, "prev_day_close": 3.0349999666214}, {"option": "SOXS261113C00047500", "bid": 10.85, "bid_size": 272.0, "ask": 13.2, "ask_size": 59.0, "iv": 1.0814, "open_interest": 3.0, "volume": 29.0, "delta": 0.8491, "gamma": 0.0166, "vega": 0.022, "theta": -0.1792, "rho": 0.0112, "theo": 12.8234, "change": 0.85, "open": 9.95, "high": 9.95, "low": 9.95, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-11-04T09:56:53", "percent_change": 9.34066, "prev_day_close": 9.10000014305115}, {"option": "SOXS261113P00047500", "bid": 1.08, "bid_size": 45.0, "ask": 1.49, "ask_size": 153.0, "iv": 1.5317, "open_interest": 0.0, "volume": 10.0, "delta": -0.1519, "gamma": 0.0166, "vega": 0.022, "theta": -0.181, "rho": -0.0027, "theo": 1.2332, "change": -1.805, "open": 1.72, "high": 1.73, "low": 1.13, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-04T11:58:28", "percent_change": -55.969, "prev_day_close": 3.22500002384186}, {"option": "SOXS261113C00048000", "bid": 10.55, "bid_size": 232.0, "ask": 12.85, "ask_size": 75.0, "iv": 1.1486, "open_interest": 39.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0173, "vega": 0.023, "theta": -0.1883, "rho": 0.0112, "theo": 12.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-03T13:14:59", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "SOXS261113P00048000", "bid": 1.13, "bid_size": 109.0, "ask": 1.68, "ask_size": 273.0, "iv": 1.535, "open_interest": 18.0, "volume": 38.0, "delta": -0.1626, "gamma": 0.0174, "vega": 0.023, "theta": -0.19, "rho": -0.0029, "theo": 1.348, "change": -2.105, "open": 1.78, "high": 1.78, "low": 1.2, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T12:14:38", "percent_change": -60.0571, "prev_day_close": 3.50500011444092}, {"option": "SOXS261113C00048500", "bid": 10.2, "bid_size": 186.0, "ask": 12.45, "ask_size": 62.0, "iv": 1.1739, "open_interest": 7.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.018, "vega": 0.024, "theta": -0.1973, "rho": 0.0111, "theo": 12.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-03T10:11:52", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SOXS261113P00048500", "bid": 1.3, "bid_size": 71.0, "ask": 1.84, "ask_size": 280.0, "iv": 1.5538, "open_interest": 19.0, "volume": 33.0, "delta": -0.1737, "gamma": 0.0181, "vega": 0.024, "theta": -0.1991, "rho": -0.0031, "theo": 1.4699, "change": -2.115, "open": 2.3, "high": 2.3, "low": 1.45, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-04T12:14:38", "percent_change": -57.551, "prev_day_close": 3.67499995231628}, {"option": "SOXS261113C00049000", "bid": 9.8, "bid_size": 286.0, "ask": 12.2, "ask_size": 122.0, "iv": 1.2162, "open_interest": 95.0, "volume": 0.0, "delta": 0.816, "gamma": 0.0188, "vega": 0.0249, "theta": -0.2063, "rho": 0.011, "theo": 11.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.53, "last_trade_time": "2026-11-03T10:17:28", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "SOXS261113P00049000", "bid": 1.41, "bid_size": 51.0, "ask": 2.02, "ask_size": 291.0, "iv": 1.5607, "open_interest": 22.0, "volume": 13.0, "delta": -0.1851, "gamma": 0.0188, "vega": 0.025, "theta": -0.208, "rho": -0.0032, "theo": 1.5991, "change": -2.09, "open": 1.59, "high": 1.72, "low": 1.57, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-11-04T12:06:31", "percent_change": -55.0, "prev_day_close": 3.79999995231628}, {"option": "SOXS261113C00049500", "bid": 9.5, "bid_size": 100.0, "ask": 11.8, "ask_size": 69.0, "iv": 1.2387, "open_interest": 2.0, "volume": 0.0, "delta": 0.8043, "gamma": 0.0194, "vega": 0.0259, "theta": -0.2151, "rho": 0.0109, "theo": 11.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-02T12:58:47", "percent_change": 0.0, "prev_day_close": 7.9249997138977}, {"option": "SOXS261113P00049500", "bid": 1.55, "bid_size": 31.0, "ask": 2.19, "ask_size": 162.0, "iv": 1.5682, "open_interest": 9.0, "volume": 14.0, "delta": -0.1968, "gamma": 0.0195, "vega": 0.0259, "theta": -0.2168, "rho": -0.0035, "theo": 1.7357, "change": -1.945, "open": 1.67, "high": 1.88, "low": 1.67, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-11-04T12:06:31", "percent_change": -50.8497, "prev_day_close": 3.82500004768372}, {"option": "SOXS261113C00050000", "bid": 9.15, "bid_size": 516.0, "ask": 11.3, "ask_size": 200.0, "iv": 1.2241, "open_interest": 534.0, "volume": 26.0, "delta": 0.7924, "gamma": 0.0201, "vega": 0.0268, "theta": -0.2237, "rho": 0.0108, "theo": 10.9722, "change": 2.725, "open": 6.7, "high": 12.5, "low": 6.7, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T11:43:45", "percent_change": 35.0482, "prev_day_close": 7.77499985694885}, {"option": "SOXS261113P00050000", "bid": 1.73, "bid_size": 118.0, "ask": 2.13, "ask_size": 202.0, "iv": 1.5377, "open_interest": 94.0, "volume": 181.0, "delta": -0.2088, "gamma": 0.0202, "vega": 0.0269, "theta": -0.2254, "rho": -0.0037, "theo": 1.8798, "change": -2.575, "open": 2.8, "high": 3.6, "low": 1.5, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T12:15:57", "percent_change": -58.1921, "prev_day_close": 4.42499995231628}, {"option": "SOXS261113C00050500", "bid": 8.85, "bid_size": 241.0, "ask": 11.25, "ask_size": 240.0, "iv": 1.307, "open_interest": 18.0, "volume": 3.0, "delta": 0.7801, "gamma": 0.0208, "vega": 0.0278, "theta": -0.2322, "rho": 0.0107, "theo": 10.6243, "change": 3.6, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T11:27:52", "percent_change": 48.6486, "prev_day_close": 7.40000009536743}, {"option": "SOXS261113P00050500", "bid": 1.56, "bid_size": 57.0, "ask": 3.75, "ask_size": 320.0, "iv": 1.7406, "open_interest": 4.0, "volume": 0.0, "delta": -0.221, "gamma": 0.0208, "vega": 0.0278, "theta": -0.2338, "rho": -0.004, "theo": 2.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-11-02T14:32:51", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "SOXS261113C00051000", "bid": 8.55, "bid_size": 322.0, "ask": 10.85, "ask_size": 206.0, "iv": 1.3136, "open_interest": 77.0, "volume": 0.0, "delta": 0.7677, "gamma": 0.0214, "vega": 0.0286, "theta": -0.2404, "rho": 0.0106, "theo": 10.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-03T15:33:31", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SOXS261113P00051000", "bid": 1.69, "bid_size": 58.0, "ask": 3.95, "ask_size": 772.0, "iv": 1.739, "open_interest": 636.0, "volume": 0.0, "delta": -0.2335, "gamma": 0.0214, "vega": 0.0287, "theta": -0.2419, "rho": -0.0041, "theo": 2.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-11-03T10:33:09", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "SOXS261113C00051500", "bid": 8.25, "bid_size": 260.0, "ask": 10.55, "ask_size": 217.0, "iv": 1.3346, "open_interest": 6.0, "volume": 2.0, "delta": 0.755, "gamma": 0.022, "vega": 0.0295, "theta": -0.2483, "rho": 0.0104, "theo": 9.9513, "change": 0.825, "open": 7.3, "high": 8.05, "low": 7.3, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-04T09:32:23", "percent_change": 11.4187, "prev_day_close": 7.22500014305115}, {"option": "SOXS261113P00051500", "bid": 1.8, "bid_size": 243.0, "ask": 4.1, "ask_size": 499.0, "iv": 1.7238, "open_interest": 4.0, "volume": 2.0, "delta": -0.2462, "gamma": 0.022, "vega": 0.0295, "theta": -0.2499, "rho": -0.0043, "theo": 2.3577, "change": -1.15, "open": 2.98, "high": 3.95, "low": 2.98, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-04T09:41:42", "percent_change": -22.549, "prev_day_close": 5.09999990463257}, {"option": "SOXS261113C00052000", "bid": 8.0, "bid_size": 353.0, "ask": 10.3, "ask_size": 261.0, "iv": 1.3686, "open_interest": 56.0, "volume": 26.0, "delta": 0.7421, "gamma": 0.0226, "vega": 0.0303, "theta": -0.256, "rho": 0.0103, "theo": 9.6263, "change": 2.475, "open": 7.8, "high": 9.9, "low": 5.25, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T11:18:33", "percent_change": 35.2313, "prev_day_close": 7.02500009536743}, {"option": "SOXS261113P00052000", "bid": 1.93, "bid_size": 415.0, "ask": 3.1, "ask_size": 302.0, "iv": 1.5229, "open_interest": 23.0, "volume": 5.0, "delta": -0.2591, "gamma": 0.0226, "vega": 0.0303, "theta": -0.2575, "rho": -0.0046, "theo": 2.5325, "change": -2.225, "open": 4.19, "high": 4.19, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T10:43:17", "percent_change": -43.4146, "prev_day_close": 5.125}, {"option": "SOXS261113C00053000", "bid": 7.5, "bid_size": 419.0, "ask": 9.25, "ask_size": 163.0, "iv": 1.334, "open_interest": 50.0, "volume": 86.0, "delta": 0.7159, "gamma": 0.0236, "vega": 0.0318, "theta": -0.2704, "rho": 0.01, "theo": 9.0, "change": 3.675, "open": 7.0, "high": 10.0, "low": 5.7, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T11:07:43", "percent_change": 58.1028, "prev_day_close": 6.32500004768372}, {"option": "SOXS261113P00053000", "bid": 2.26, "bid_size": 375.0, "ask": 3.7, "ask_size": 353.0, "iv": 1.5572, "open_interest": 66.0, "volume": 17.0, "delta": -0.2854, "gamma": 0.0236, "vega": 0.0318, "theta": -0.2718, "rho": -0.0051, "theo": 2.9053, "change": -2.5, "open": 4.32, "high": 5.0, "low": 2.73, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T11:54:08", "percent_change": -42.3729, "prev_day_close": 5.89999985694885}, {"option": "SOXS261113C00054000", "bid": 6.95, "bid_size": 422.0, "ask": 8.65, "ask_size": 157.0, "iv": 1.3545, "open_interest": 170.0, "volume": 93.0, "delta": 0.6891, "gamma": 0.0245, "vega": 0.0331, "theta": -0.2833, "rho": 0.0097, "theo": 8.4045, "change": 2.595, "open": 7.0, "high": 9.5, "low": 4.68, "tick": "no_change", "last_trade_price": 8.32, "last_trade_time": "2026-11-04T11:43:33", "percent_change": 45.3275, "prev_day_close": 5.72499990463257}, {"option": "SOXS261113P00054000", "bid": 2.97, "bid_size": 200.0, "ask": 4.15, "ask_size": 262.0, "iv": 1.6143, "open_interest": 6.0, "volume": 3.0, "delta": -0.3123, "gamma": 0.0246, "vega": 0.0331, "theta": -0.2847, "rho": -0.0054, "theo": 3.3095, "change": -1.455, "open": 4.72, "high": 4.72, "low": 4.72, "tick": "no_change", "last_trade_price": 4.72, "last_trade_time": "2026-11-04T09:40:01", "percent_change": -23.5628, "prev_day_close": 6.17499995231628}, {"option": "SOXS261113C00055000", "bid": 6.45, "bid_size": 513.0, "ask": 8.1, "ask_size": 60.0, "iv": 1.3783, "open_interest": 866.0, "volume": 127.0, "delta": 0.662, "gamma": 0.0253, "vega": 0.0342, "theta": -0.2948, "rho": 0.0094, "theo": 7.8402, "change": 0.985, "open": 5.9, "high": 8.97, "low": 4.63, "tick": "down", "last_trade_price": 6.61, "last_trade_time": "2026-11-04T11:54:44", "percent_change": 17.5111, "prev_day_close": 5.625}, {"option": "SOXS261113P00055000", "bid": 3.6, "bid_size": 103.0, "ask": 4.05, "ask_size": 61.0, "iv": 1.5676, "open_interest": 15.0, "volume": 369.0, "delta": -0.3394, "gamma": 0.0253, "vega": 0.0343, "theta": -0.2961, "rho": -0.006, "theo": 3.7446, "change": -3.045, "open": 6.0, "high": 6.0, "low": 3.5, "tick": "no_change", "last_trade_price": 3.73, "last_trade_time": "2026-11-04T12:13:03", "percent_change": -44.9446, "prev_day_close": 6.77500009536743}, {"option": "SOXS261113C00056000", "bid": 6.0, "bid_size": 323.0, "ask": 8.35, "ask_size": 365.0, "iv": 1.5121, "open_interest": 79.0, "volume": 60.0, "delta": 0.6347, "gamma": 0.0259, "vega": 0.0352, "theta": -0.3047, "rho": 0.0091, "theo": 7.3063, "change": 2.175, "open": 6.2, "high": 7.4, "low": 4.3, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T11:16:03", "percent_change": 41.6268, "prev_day_close": 5.22500014305115}, {"option": "SOXS261113P00056000", "bid": 3.4, "bid_size": 375.0, "ask": 5.2, "ask_size": 342.0, "iv": 1.5749, "open_interest": 0.0, "volume": 3.0, "delta": -0.3668, "gamma": 0.0259, "vega": 0.0352, "theta": -0.3059, "rho": -0.0063, "theo": 4.2103, "change": -3.315, "open": 6.0, "high": 6.0, "low": 4.5, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-11-04T11:31:34", "percent_change": -42.3642, "prev_day_close": 7.8250002861023}, {"option": "SOXS261113C00057000", "bid": 5.55, "bid_size": 362.0, "ask": 7.9, "ask_size": 435.0, "iv": 1.5334, "open_interest": 181.0, "volume": 1.0, "delta": 0.6075, "gamma": 0.0264, "vega": 0.036, "theta": -0.3129, "rho": 0.0087, "theo": 6.8025, "change": 2.25, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T11:23:29", "percent_change": 45.4545, "prev_day_close": 4.95000004768372}, {"option": "SOXS261113P00057000", "bid": 3.8, "bid_size": 357.0, "ask": 6.2, "ask_size": 453.0, "iv": 1.6365, "open_interest": 1.0, "volume": 1.0, "delta": -0.3942, "gamma": 0.0264, "vega": 0.036, "theta": -0.314, "rho": -0.0069, "theo": 4.7062, "change": -3.5, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T12:09:15", "percent_change": -41.1765, "prev_day_close": 8.5}, {"option": "SOXS261113C00058000", "bid": 5.95, "bid_size": 207.0, "ask": 6.55, "ask_size": 76.0, "iv": 1.5391, "open_interest": 113.0, "volume": 93.0, "delta": 0.5803, "gamma": 0.0267, "vega": 0.0366, "theta": -0.3195, "rho": 0.0084, "theo": 6.3281, "change": 1.565, "open": 4.3, "high": 7.2, "low": 2.96, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-11-04T12:12:52", "percent_change": 34.5856, "prev_day_close": 4.52499997615814}, {"option": "SOXS261113P00058000", "bid": 5.15, "bid_size": 20.0, "ask": 6.1, "ask_size": 348.0, "iv": 1.6681, "open_interest": 4.0, "volume": 3.0, "delta": -0.4213, "gamma": 0.0268, "vega": 0.0366, "theta": -0.3205, "rho": -0.0074, "theo": 5.2311, "change": -3.8, "open": 5.2, "high": 5.3, "low": 5.2, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T11:23:31", "percent_change": -41.7582, "prev_day_close": 9.10000014305115}, {"option": "SOXS261113C00059000", "bid": 4.8, "bid_size": 294.0, "ask": 6.45, "ask_size": 393.0, "iv": 1.4966, "open_interest": 19.0, "volume": 17.0, "delta": 0.5535, "gamma": 0.0269, "vega": 0.037, "theta": -0.3244, "rho": 0.008, "theo": 5.8819, "change": 0.89, "open": 2.78, "high": 6.2, "low": 2.78, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-11-04T11:55:46", "percent_change": 21.7073, "prev_day_close": 4.09999990463257}, {"option": "SOXS261113P00059000", "bid": 5.25, "bid_size": 199.0, "ask": 7.0, "ask_size": 317.0, "iv": 1.6578, "open_interest": 2.0, "volume": 1.0, "delta": -0.4483, "gamma": 0.027, "vega": 0.037, "theta": -0.3253, "rho": -0.0077, "theo": 5.7852, "change": -3.875, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T11:03:54", "percent_change": -41.779, "prev_day_close": 9.27499961853027}, {"option": "SOXS261113C00060000", "bid": 4.9, "bid_size": 328.0, "ask": 6.0, "ask_size": 361.0, "iv": 1.568, "open_interest": 426.0, "volume": 415.0, "delta": 0.527, "gamma": 0.027, "vega": 0.0373, "theta": -0.3277, "rho": 0.0077, "theo": 5.4634, "change": 1.7, "open": 3.9, "high": 7.35, "low": 2.5, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T12:12:29", "percent_change": 47.2222, "prev_day_close": 3.59999990463257}, {"option": "SOXS261113P00060000", "bid": 5.8, "bid_size": 222.0, "ask": 7.4, "ask_size": 297.0, "iv": 1.6343, "open_interest": 10.0, "volume": 63.0, "delta": -0.4748, "gamma": 0.0271, "vega": 0.0373, "theta": -0.3286, "rho": -0.0082, "theo": 6.3665, "change": -3.925, "open": 6.12, "high": 7.26, "low": 5.3, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T12:12:29", "percent_change": -37.6499, "prev_day_close": 10.4250001907349}, {"option": "SOXS261113C00061000", "bid": 4.15, "bid_size": 327.0, "ask": 5.6, "ask_size": 305.0, "iv": 1.5247, "open_interest": 24.0, "volume": 15.0, "delta": 0.5011, "gamma": 0.0269, "vega": 0.0374, "theta": -0.3295, "rho": 0.0074, "theo": 5.0713, "change": 1.375, "open": 3.05, "high": 6.15, "low": 3.05, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T12:12:36", "percent_change": 37.931, "prev_day_close": 3.62499988079071}, {"option": "SOXS261113P00061000", "bid": 5.95, "bid_size": 101.0, "ask": 8.4, "ask_size": 138.0, "iv": 1.6311, "open_interest": 0.0, "volume": 0.0, "delta": -0.5008, "gamma": 0.027, "vega": 0.0373, "theta": -0.3303, "rho": -0.0084, "theo": 6.9742, "change": 0.0, "open": 0.0, "high": 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": "SOXS261113C00062000", "bid": 3.75, "bid_size": 452.0, "ask": 4.9, "ask_size": 45.0, "iv": 1.481, "open_interest": 471.0, "volume": 1.0, "delta": 0.4758, "gamma": 0.0268, "vega": 0.0373, "theta": -0.3299, "rho": 0.007, "theo": 4.7045, "change": -0.55, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T09:51:50", "percent_change": -17.4603, "prev_day_close": 3.14999997615814}, {"option": "SOXS261113P00062000", "bid": 6.65, "bid_size": 52.0, "ask": 8.95, "ask_size": 52.0, "iv": 1.6346, "open_interest": 0.0, "volume": 0.0, "delta": -0.5262, "gamma": 0.0269, "vega": 0.0372, "theta": -0.3305, "rho": -0.0089, "theo": 7.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "SOXS261113C00063000", "bid": 3.45, "bid_size": 381.0, "ask": 4.5, "ask_size": 56.0, "iv": 1.484, "open_interest": 152.0, "volume": 144.0, "delta": 0.4512, "gamma": 0.0265, "vega": 0.037, "theta": -0.3289, "rho": 0.0067, "theo": 4.3622, "change": 0.965, "open": 3.01, "high": 4.5, "low": 3.01, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T11:44:21", "percent_change": 31.2804, "prev_day_close": 3.08499991893768}, {"option": "SOXS261113P00063000", "bid": 7.75, "bid_size": 68.0, "ask": 9.85, "ask_size": 322.0, "iv": 1.7329, "open_interest": 0.0, "volume": 1.0, "delta": -0.5508, "gamma": 0.0266, "vega": 0.037, "theta": -0.3294, "rho": -0.0094, "theo": 8.2652, "change": -4.4, "open": 8.15, "high": 8.15, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-04T10:57:13", "percent_change": -35.0598, "prev_day_close": 12.5500001907349}, {"option": "SOXS261113C00064000", "bid": 3.15, "bid_size": 293.0, "ask": 4.55, "ask_size": 340.0, "iv": 1.5418, "open_interest": 26.0, "volume": 6.0, "delta": 0.4273, "gamma": 0.0262, "vega": 0.0367, "theta": -0.3266, "rho": 0.0064, "theo": 4.0427, "change": 1.545, "open": 3.78, "high": 4.45, "low": 3.78, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-04T11:12:25", "percent_change": 53.1842, "prev_day_close": 2.90500009059906}, {"option": "SOXS261113P00064000", "bid": 8.05, "bid_size": 99.0, "ask": 10.4, "ask_size": 128.0, "iv": 1.6705, "open_interest": 0.0, "volume": 0.0, "delta": -0.5748, "gamma": 0.0263, "vega": 0.0366, "theta": -0.3271, "rho": -0.0095, "theo": 8.9459, "change": 0.0, "open": 0.0, "high": 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": "SOXS261113C00065000", "bid": 3.0, "bid_size": 320.0, "ask": 3.9, "ask_size": 77.0, "iv": 1.5184, "open_interest": 163.0, "volume": 82.0, "delta": 0.4042, "gamma": 0.0258, "vega": 0.0362, "theta": -0.3232, "rho": 0.006, "theo": 3.7451, "change": 0.825, "open": 1.9, "high": 4.49, "low": 1.62, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T11:53:08", "percent_change": 32.0388, "prev_day_close": 2.57500004768372}, {"option": "SOXS261113P00065000", "bid": 8.75, "bid_size": 106.0, "ask": 11.3, "ask_size": 178.0, "iv": 1.7038, "open_interest": 0.0, "volume": 1.0, "delta": -0.5979, "gamma": 0.0259, "vega": 0.0362, "theta": -0.3236, "rho": -0.01, "theo": 9.6487, "change": -4.64, "open": 9.31, "high": 9.31, "low": 9.31, "tick": "down", "last_trade_price": 9.31, "last_trade_time": "2026-11-04T11:03:10", "percent_change": -33.2616, "prev_day_close": 13.9499998092651}, {"option": "SOXS261113C00066000", "bid": 2.57, "bid_size": 229.0, "ask": 4.8, "ask_size": 475.0, "iv": 1.6665, "open_interest": 3.0, "volume": 2.0, "delta": 0.382, "gamma": 0.0253, "vega": 0.0357, "theta": -0.3188, "rho": 0.0057, "theo": 3.4683, "change": -0.04, "open": 2.92, "high": 2.92, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-04T10:29:32", "percent_change": -1.84332, "prev_day_close": 2.17000007629395}, {"option": "SOXS261113P00066000", "bid": 9.5, "bid_size": 57.0, "ask": 11.9, "ask_size": 115.0, "iv": 1.6977, "open_interest": 0.0, "volume": 0.0, "delta": -0.6202, "gamma": 0.0254, "vega": 0.0356, "theta": -0.319, "rho": -0.0105, "theo": 10.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "SOXS261113C00067000", "bid": 2.71, "bid_size": 206.0, "ask": 3.5, "ask_size": 281.0, "iv": 1.5813, "open_interest": 70.0, "volume": 10.0, "delta": 0.3607, "gamma": 0.0247, "vega": 0.035, "theta": -0.3135, "rho": 0.0054, "theo": 3.2108, "change": 0.595, "open": 2.34, "high": 3.47, "low": 2.34, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-04T11:52:16", "percent_change": 26.1538, "prev_day_close": 2.27500003576279}, {"option": "SOXS261113P00067000", "bid": 10.2, "bid_size": 82.0, "ask": 12.65, "ask_size": 141.0, "iv": 1.7001, "open_interest": 0.0, "volume": 0.0, "delta": -0.6416, "gamma": 0.0248, "vega": 0.0349, "theta": -0.3136, "rho": -0.0105, "theo": 11.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "SOXS261113C00068000", "bid": 2.62, "bid_size": 70.0, "ask": 3.1, "ask_size": 143.0, "iv": 1.5846, "open_interest": 28.0, "volume": 23.0, "delta": 0.3402, "gamma": 0.0241, "vega": 0.0342, "theta": -0.3074, "rho": 0.0051, "theo": 2.9717, "change": 0.885, "open": 1.61, "high": 3.9, "low": 1.61, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-04T12:18:29", "percent_change": 44.1397, "prev_day_close": 2.00499993562698}, {"option": "SOXS261113P00068000", "bid": 11.05, "bid_size": 68.0, "ask": 13.45, "ask_size": 162.0, "iv": 1.7259, "open_interest": 0.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0242, "vega": 0.0342, "theta": -0.3073, "rho": -0.0109, "theo": 11.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "SOXS261113C00069000", "bid": 1.98, "bid_size": 272.0, "ask": 3.3, "ask_size": 376.0, "iv": 1.59, "open_interest": 42.0, "volume": 3.0, "delta": 0.3206, "gamma": 0.0235, "vega": 0.0334, "theta": -0.3006, "rho": 0.0048, "theo": 2.75, "change": 1.4, "open": 1.59, "high": 3.11, "low": 1.59, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-11-04T10:58:16", "percent_change": 81.8713, "prev_day_close": 1.70999997854233}, {"option": "SOXS261113P00069000", "bid": 11.85, "bid_size": 69.0, "ask": 14.3, "ask_size": 173.0, "iv": 1.7477, "open_interest": 0.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.0235, "vega": 0.0334, "theta": -0.3004, "rho": -0.0113, "theo": 12.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0250005722046}, {"option": "SOXS261113C00070000", "bid": 2.09, "bid_size": 218.0, "ask": 2.6, "ask_size": 54.0, "iv": 1.567, "open_interest": 153.0, "volume": 93.0, "delta": 0.3019, "gamma": 0.0228, "vega": 0.0326, "theta": -0.2932, "rho": 0.0046, "theo": 2.5443, "change": 0.67, "open": 1.95, "high": 3.5, "low": 1.94, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T12:13:16", "percent_change": 37.6404, "prev_day_close": 1.78000003099442}, {"option": "SOXS261113P00070000", "bid": 12.7, "bid_size": 70.0, "ask": 15.15, "ask_size": 143.0, "iv": 1.773, "open_interest": 1.0, "volume": 0.0, "delta": -0.7005, "gamma": 0.0228, "vega": 0.0324, "theta": -0.2928, "rho": -0.0113, "theo": 13.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.19, "last_trade_time": "2026-10-30T14:28:02", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "SOXS261113C00071000", "bid": 1.5, "bid_size": 333.0, "ask": 3.45, "ask_size": 381.0, "iv": 1.6726, "open_interest": 134.0, "volume": 0.0, "delta": 0.2841, "gamma": 0.0221, "vega": 0.0317, "theta": -0.2853, "rho": 0.0043, "theo": 2.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-11-02T15:33:29", "percent_change": 0.0, "prev_day_close": 1.69000002741814}, {"option": "SOXS261113P00071000", "bid": 13.55, "bid_size": 66.0, "ask": 16.0, "ask_size": 84.0, "iv": 1.7948, "open_interest": 0.0, "volume": 0.0, "delta": -0.7184, "gamma": 0.0221, "vega": 0.0315, "theta": -0.2848, "rho": -0.0115, "theo": 14.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "SOXS261113C00072000", "bid": 1.5, "bid_size": 242.0, "ask": 2.72, "ask_size": 325.0, "iv": 1.6181, "open_interest": 14.0, "volume": 3.0, "delta": 0.2672, "gamma": 0.0213, "vega": 0.0307, "theta": -0.277, "rho": 0.004, "theo": 2.1772, "change": -0.41, "open": 1.06, "high": 1.11, "low": 1.06, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-04T10:01:57", "percent_change": -26.9737, "prev_day_close": 1.51999998092651}, {"option": "SOXS261113P00072000", "bid": 14.3, "bid_size": 70.0, "ask": 16.85, "ask_size": 60.0, "iv": 1.7973, "open_interest": 0.0, "volume": 0.0, "delta": -0.7353, "gamma": 0.0214, "vega": 0.0306, "theta": -0.2764, "rho": -0.012, "theo": 15.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7250003814697}, {"option": "SOXS261113C00073000", "bid": 1.35, "bid_size": 215.0, "ask": 2.45, "ask_size": 246.0, "iv": 1.607, "open_interest": 2.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0206, "vega": 0.0297, "theta": -0.2685, "rho": 0.0038, "theo": 2.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-02T15:38:38", "percent_change": 0.0, "prev_day_close": 1.44499999284744}, {"option": "SOXS261113P00073000", "bid": 15.2, "bid_size": 53.0, "ask": 17.75, "ask_size": 86.0, "iv": 1.8276, "open_interest": 0.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0207, "vega": 0.0296, "theta": -0.2677, "rho": -0.0122, "theo": 15.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5749998092651}, {"option": "SOXS261113C00074000", "bid": 1.29, "bid_size": 308.0, "ask": 2.0, "ask_size": 146.0, "iv": 1.574, "open_interest": 15.0, "volume": 8.0, "delta": 0.236, "gamma": 0.0198, "vega": 0.0288, "theta": -0.2597, "rho": 0.0036, "theo": 1.8627, "change": 0.58, "open": 1.92, "high": 2.07, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T11:42:24", "percent_change": 45.6693, "prev_day_close": 1.27000001072884}, {"option": "SOXS261113P00074000", "bid": 16.1, "bid_size": 64.0, "ask": 18.55, "ask_size": 74.0, "iv": 1.8389, "open_interest": 0.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0199, "vega": 0.0285, "theta": -0.2588, "rho": -0.012, "theo": 16.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "SOXS261113C00075000", "bid": 0.56, "bid_size": 452.0, "ask": 2.48, "ask_size": 447.0, "iv": 1.5821, "open_interest": 135.0, "volume": 3.0, "delta": 0.2216, "gamma": 0.0191, "vega": 0.0277, "theta": -0.2508, "rho": 0.0034, "theo": 1.7229, "change": -0.175, "open": 0.69, "high": 1.0, "low": 0.69, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:07:44", "percent_change": -14.8936, "prev_day_close": 1.17499998211861}, {"option": "SOXS261113P00075000", "bid": 17.05, "bid_size": 84.0, "ask": 19.45, "ask_size": 79.0, "iv": 1.8719, "open_interest": 1.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.0191, "vega": 0.0275, "theta": -0.2497, "rho": -0.0124, "theo": 17.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.91, "last_trade_time": "2026-11-03T10:06:35", "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "SOXS261113C00080000", "bid": 0.98, "bid_size": 36.0, "ask": 1.18, "ask_size": 35.0, "iv": 1.6447, "open_interest": 103.0, "volume": 63.0, "delta": 0.1609, "gamma": 0.0154, "vega": 0.0227, "theta": -0.206, "rho": 0.0025, "theo": 1.168, "change": 0.24, "open": 0.5, "high": 1.35, "low": 0.5, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-11-04T12:13:20", "percent_change": 30.7692, "prev_day_close": 0.780000001192093}, {"option": "SOXS261113P00080000", "bid": 21.5, "bid_size": 52.0, "ask": 24.15, "ask_size": 64.0, "iv": 1.9856, "open_interest": 0.0, "volume": 0.0, "delta": -0.842, "gamma": 0.0155, "vega": 0.0225, "theta": -0.2042, "rho": -0.013, "theo": 22.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "SOXS261120C00015000", "bid": 41.95, "bid_size": 40.0, "ask": 44.55, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0074, "theo": 43.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.48, "last_trade_time": "2026-10-08T09:51:55", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "SOXS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 981.0, "iv": 2.9803, "open_interest": 335.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T09:38:16", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SOXS261120C00020000", "bid": 37.0, "bid_size": 351.0, "ask": 39.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 336.0, "volume": 1.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0098, "theo": 38.9101, "change": 1.85, "open": 35.8, "high": 35.8, "low": 35.8, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-11-04T09:39:19", "percent_change": 5.44919, "prev_day_close": 33.9500007629394}, {"option": "SOXS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1103.0, "iv": 2.7121, "open_interest": 1053.0, "volume": 3.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": -0.14, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:26:39", "percent_change": -93.3333, "prev_day_close": 0.150000005960464}, {"option": "SOXS261120C00021000", "bid": 35.95, "bid_size": 38.0, "ask": 38.7, "ask_size": 52.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0103, "theo": 37.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-10-14T12:11:31", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "SOXS261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 883.0, "iv": 2.649, "open_interest": 558.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T11:07:40", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "SOXS261120C00022000", "bid": 35.0, "bid_size": 15.0, "ask": 37.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0108, "theo": 36.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-10-15T14:45:29", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "SOXS261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.0172, "open_interest": 414.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:43:57", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "SOXS261120C00023000", "bid": 34.75, "bid_size": 7.0, "ask": 36.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0113, "theo": 35.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.04, "last_trade_time": "2026-09-23T10:17:08", "percent_change": 0.0, "prev_day_close": 30.9750003814697}, {"option": "SOXS261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 356.0, "iv": 1.9988, "open_interest": 405.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T12:34:36", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SOXS261120C00024000", "bid": 33.0, "bid_size": 31.0, "ask": 35.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0006, "theta": 0.0, "rho": 0.0118, "theo": 34.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.96, "last_trade_time": "2026-10-07T09:30:16", "percent_change": 0.0, "prev_day_close": 29.9250001907349}, {"option": "SOXS261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.42, "ask_size": 1003.0, "iv": 2.9224, "open_interest": 232.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:12:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SOXS261120C00025000", "bid": 31.95, "bid_size": 371.0, "ask": 34.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 499.0, "volume": 1.0, "delta": 0.9977, "gamma": 0.0004, "vega": 0.0009, "theta": 0.0, "rho": 0.0122, "theo": 33.9327, "change": 4.475, "open": 33.45, "high": 33.45, "low": 33.45, "tick": "up", "last_trade_price": 33.45, "last_trade_time": "2026-11-04T12:07:26", "percent_change": 15.4443, "prev_day_close": 28.9750003814697}, {"option": "SOXS261120P00025000", "bid": 0.01, "bid_size": 8.0, "ask": 0.09, "ask_size": 788.0, "iv": 1.7715, "open_interest": 494.0, "volume": 5.0, "delta": -0.0023, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0036, "rho": -0.0001, "theo": 0.0131, "change": -0.06, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:45:52", "percent_change": -66.6667, "prev_day_close": 0.0899999979883432}, {"option": "SOXS261120C00026000", "bid": 30.95, "bid_size": 60.0, "ask": 33.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0005, "vega": 0.0012, "theta": -0.001, "rho": 0.0127, "theo": 32.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-10-28T15:05:37", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "SOXS261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 876.0, "iv": 1.7738, "open_interest": 223.0, "volume": 2.0, "delta": -0.0032, "gamma": 0.0005, "vega": 0.0012, "theta": -0.005, "rho": -0.0001, "theo": 0.019, "change": -0.045, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T09:30:00", "percent_change": -52.9412, "prev_day_close": 0.0849999990314245}, {"option": "SOXS261120C00027000", "bid": 29.95, "bid_size": 17.0, "ask": 32.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 35.0, "volume": 6.0, "delta": 0.9956, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0028, "rho": 0.0131, "theo": 31.951, "change": 0.275, "open": 27.3, "high": 27.3, "low": 27.3, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-11-04T09:43:00", "percent_change": 1.01758, "prev_day_close": 27.0249996185303}, {"option": "SOXS261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 879.0, "iv": 1.644, "open_interest": 287.0, "volume": 1.0, "delta": -0.0044, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0067, "rho": -0.0001, "theo": 0.027, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:30:18", "percent_change": -16.6667, "prev_day_close": 0.120000001043081}, {"option": "SOXS261120C00028000", "bid": 29.0, "bid_size": 552.0, "ask": 31.7, "ask_size": 168.0, "iv": 0.0, "open_interest": 149.0, "volume": 12.0, "delta": 0.994, "gamma": 0.0009, "vega": 0.0021, "theta": -0.0051, "rho": 0.0136, "theo": 30.964, "change": 0.025, "open": 26.0, "high": 26.1, "low": 26.0, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-11-04T10:13:50", "percent_change": 0.095878, "prev_day_close": 26.0749998092651}, {"option": "SOXS261120P00028000", "bid": 0.01, "bid_size": 89.0, "ask": 0.16, "ask_size": 574.0, "iv": 1.6709, "open_interest": 276.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0009, "vega": 0.0021, "theta": -0.0088, "rho": -0.0002, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T12:11:57", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "SOXS261120C00029000", "bid": 28.0, "bid_size": 523.0, "ask": 30.75, "ask_size": 160.0, "iv": 0.0, "open_interest": 480.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0012, "vega": 0.0027, "theta": -0.0079, "rho": 0.014, "theo": 29.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.45, "last_trade_time": "2026-11-02T14:18:46", "percent_change": 0.0, "prev_day_close": 25.0249996185303}, {"option": "SOXS261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 94.0, "iv": 1.5707, "open_interest": 155.0, "volume": 1.0, "delta": -0.008, "gamma": 0.0012, "vega": 0.0027, "theta": -0.0115, "rho": -0.0002, "theo": 0.0522, "change": -0.055, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T12:10:42", "percent_change": -40.7407, "prev_day_close": 0.135000005364418}, {"option": "SOXS261120C00030000", "bid": 27.05, "bid_size": 597.0, "ask": 29.55, "ask_size": 15.0, "iv": 0.0, "open_interest": 883.0, "volume": 3.0, "delta": 0.9894, "gamma": 0.0015, "vega": 0.0034, "theta": -0.0112, "rho": 0.0144, "theo": 29.0016, "change": 4.425, "open": 24.47, "high": 28.55, "low": 24.47, "tick": "up", "last_trade_price": 28.55, "last_trade_time": "2026-11-04T12:08:21", "percent_change": 18.342, "prev_day_close": 24.125}, {"option": "SOXS261120P00030000", "bid": 0.08, "bid_size": 1.0, "ask": 0.15, "ask_size": 320.0, "iv": 1.6009, "open_interest": 1429.0, "volume": 61.0, "delta": -0.0106, "gamma": 0.0015, "vega": 0.0034, "theta": -0.0147, "rho": -0.0003, "theo": 0.071, "change": -0.085, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T12:10:42", "percent_change": -43.5897, "prev_day_close": 0.195000000298023}, {"option": "SOXS261120C00031000", "bid": 26.0, "bid_size": 127.0, "ask": 28.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 179.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0019, "vega": 0.0043, "theta": -0.0152, "rho": 0.0148, "theo": 28.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-11-03T15:44:52", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "SOXS261120P00031000", "bid": 0.05, "bid_size": 45.0, "ask": 0.21, "ask_size": 408.0, "iv": 1.5611, "open_interest": 48.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0019, "vega": 0.0043, "theta": -0.0186, "rho": -0.0004, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T10:47:00", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "SOXS261120C00032000", "bid": 25.0, "bid_size": 27.0, "ask": 27.85, "ask_size": 47.0, "iv": 0.0, "open_interest": 236.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0023, "vega": 0.0053, "theta": -0.0199, "rho": 0.0152, "theo": 27.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-11-02T11:37:35", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "SOXS261120P00032000", "bid": 0.07, "bid_size": 83.0, "ask": 0.26, "ask_size": 432.0, "iv": 1.5526, "open_interest": 306.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0024, "vega": 0.0053, "theta": -0.0231, "rho": -0.0005, "theo": 0.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T10:14:54", "percent_change": 0.0, "prev_day_close": 0.369999997317791}, {"option": "SOXS261120C00033000", "bid": 24.1, "bid_size": 579.0, "ask": 26.7, "ask_size": 47.0, "iv": 0.0, "open_interest": 283.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0029, "vega": 0.0065, "theta": -0.0252, "rho": 0.0155, "theo": 26.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-10-30T14:24:52", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "SOXS261120P00033000", "bid": 0.11, "bid_size": 24.0, "ask": 0.37, "ask_size": 54.0, "iv": 1.587, "open_interest": 92.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0029, "vega": 0.0065, "theta": -0.0284, "rho": -0.0007, "theo": 0.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T14:29:52", "percent_change": 0.0, "prev_day_close": 0.534999996423721}, {"option": "SOXS261120C00034000", "bid": 23.15, "bid_size": 641.0, "ask": 25.75, "ask_size": 161.0, "iv": 0.0, "open_interest": 1334.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0034, "vega": 0.0078, "theta": -0.0313, "rho": 0.0158, "theo": 25.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.01, "last_trade_time": "2026-11-03T09:45:36", "percent_change": 0.0, "prev_day_close": 20.4250001907349}, {"option": "SOXS261120P00034000", "bid": 0.14, "bid_size": 23.0, "ask": 0.33, "ask_size": 44.0, "iv": 1.5099, "open_interest": 366.0, "volume": 1.0, "delta": -0.0276, "gamma": 0.0034, "vega": 0.0078, "theta": -0.0343, "rho": -0.0008, "theo": 0.2116, "change": -0.395, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T11:12:09", "percent_change": -49.6855, "prev_day_close": 0.7950000166893}, {"option": "SOXS261120C00035000", "bid": 22.2, "bid_size": 793.0, "ask": 24.8, "ask_size": 169.0, "iv": 0.0, "open_interest": 1074.0, "volume": 6.0, "delta": 0.966, "gamma": 0.0041, "vega": 0.0093, "theta": -0.0381, "rho": 0.0161, "theo": 24.2109, "change": 5.0, "open": 22.37, "high": 25.9, "low": 22.37, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-04T11:15:14", "percent_change": 25.641, "prev_day_close": 19.5}, {"option": "SOXS261120P00035000", "bid": 0.2, "bid_size": 8.0, "ask": 0.26, "ask_size": 20.0, "iv": 1.4351, "open_interest": 4843.0, "volume": 915.0, "delta": -0.034, "gamma": 0.0041, "vega": 0.0093, "theta": -0.041, "rho": -0.001, "theo": 0.2694, "change": -0.425, "open": 0.45, "high": 0.45, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T12:16:59", "percent_change": -62.963, "prev_day_close": 0.675000011920929}, {"option": "SOXS261120C00036000", "bid": 21.35, "bid_size": 417.0, "ask": 23.9, "ask_size": 110.0, "iv": 0.0, "open_interest": 126.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0048, "vega": 0.0109, "theta": -0.0456, "rho": 0.0164, "theo": 23.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-10-30T15:50:00", "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "SOXS261120P00036000", "bid": 0.23, "bid_size": 99.0, "ask": 0.53, "ask_size": 322.0, "iv": 1.516, "open_interest": 238.0, "volume": 27.0, "delta": -0.0414, "gamma": 0.0048, "vega": 0.011, "theta": -0.0484, "rho": -0.0012, "theo": 0.3391, "change": -0.345, "open": 0.5, "high": 0.5, "low": 0.28, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T11:56:44", "percent_change": -49.6403, "prev_day_close": 0.694999992847443}, {"option": "SOXS261120C00037000", "bid": 21.0, "bid_size": 269.0, "ask": 22.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 443.0, "volume": 2.0, "delta": 0.9503, "gamma": 0.0056, "vega": 0.0127, "theta": -0.0538, "rho": 0.0166, "theo": 22.3678, "change": 3.3, "open": 21.05, "high": 21.15, "low": 21.05, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-11-04T12:00:01", "percent_change": 18.4874, "prev_day_close": 17.8500003814697}, {"option": "SOXS261120P00037000", "bid": 0.31, "bid_size": 39.0, "ask": 0.64, "ask_size": 85.0, "iv": 1.5204, "open_interest": 177.0, "volume": 61.0, "delta": -0.0498, "gamma": 0.0056, "vega": 0.0127, "theta": -0.0565, "rho": -0.0015, "theo": 0.4221, "change": -0.7, "open": 0.55, "high": 0.55, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T11:36:10", "percent_change": -60.8696, "prev_day_close": 1.15000003576279}, {"option": "SOXS261120C00038000", "bid": 20.7, "bid_size": 448.0, "ask": 22.15, "ask_size": 386.0, "iv": 1.45, "open_interest": 214.0, "volume": 29.0, "delta": 0.9408, "gamma": 0.0064, "vega": 0.0146, "theta": -0.0626, "rho": 0.0167, "theo": 21.4677, "change": 4.35, "open": 22.58, "high": 22.58, "low": 20.75, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-11-04T12:02:31", "percent_change": 26.3636, "prev_day_close": 16.5}, {"option": "SOXS261120P00038000", "bid": 0.37, "bid_size": 149.0, "ask": 0.77, "ask_size": 481.0, "iv": 1.514, "open_interest": 219.0, "volume": 16.0, "delta": -0.0592, "gamma": 0.0064, "vega": 0.0146, "theta": -0.0652, "rho": -0.0018, "theo": 0.5198, "change": -0.63, "open": 0.74, "high": 0.74, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:17:46", "percent_change": -55.7522, "prev_day_close": 1.12999999523163}, {"option": "SOXS261120C00039000", "bid": 18.6, "bid_size": 535.0, "ask": 21.1, "ask_size": 68.0, "iv": 0.0, "open_interest": 204.0, "volume": 6.0, "delta": 0.9303, "gamma": 0.0073, "vega": 0.0165, "theta": -0.072, "rho": 0.0169, "theo": 20.5838, "change": 5.6, "open": 21.0, "high": 21.4, "low": 21.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-11-04T11:39:58", "percent_change": 35.8974, "prev_day_close": 15.5999999046326}, {"option": "SOXS261120P00039000", "bid": 0.45, "bid_size": 204.0, "ask": 0.79, "ask_size": 218.0, "iv": 1.4726, "open_interest": 136.0, "volume": 1.0, "delta": -0.0698, "gamma": 0.0073, "vega": 0.0166, "theta": -0.0745, "rho": -0.0021, "theo": 0.634, "change": -0.805, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T11:21:34", "percent_change": -56.8905, "prev_day_close": 1.41499996185303}, {"option": "SOXS261120C00040000", "bid": 17.75, "bid_size": 683.0, "ask": 20.3, "ask_size": 160.0, "iv": 0.911, "open_interest": 1966.0, "volume": 69.0, "delta": 0.9187, "gamma": 0.0082, "vega": 0.0186, "theta": -0.0819, "rho": 0.017, "theo": 19.7176, "change": 4.795, "open": 17.4, "high": 21.75, "low": 17.07, "tick": "down", "last_trade_price": 20.02, "last_trade_time": "2026-11-04T11:36:34", "percent_change": 31.4942, "prev_day_close": 15.2250003814697}, {"option": "SOXS261120P00040000", "bid": 0.64, "bid_size": 42.0, "ask": 0.94, "ask_size": 54.0, "iv": 1.4956, "open_interest": 6743.0, "volume": 194.0, "delta": -0.0814, "gamma": 0.0082, "vega": 0.0187, "theta": -0.0842, "rho": -0.0025, "theo": 0.7656, "change": -0.82, "open": 1.03, "high": 1.17, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T12:19:30", "percent_change": -52.2293, "prev_day_close": 1.56999999284744}, {"option": "SOXS261120C00040500", "bid": 17.25, "bid_size": 43.0, "ask": 19.85, "ask_size": 40.0, "iv": 0.9266, "open_interest": 4.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0086, "vega": 0.0197, "theta": -0.0869, "rho": 0.017, "theo": 19.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.27, "last_trade_time": "2026-11-02T10:24:27", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SOXS261120P00040500", "bid": 0.66, "bid_size": 31.0, "ask": 1.15, "ask_size": 158.0, "iv": 1.5167, "open_interest": 0.0, "volume": 4.0, "delta": -0.0877, "gamma": 0.0086, "vega": 0.0197, "theta": -0.0893, "rho": -0.0027, "theo": 0.8386, "change": -0.925, "open": 1.18, "high": 1.29, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T12:02:32", "percent_change": -49.8652, "prev_day_close": 1.85499995946884}, {"option": "SOXS261120C00041000", "bid": 16.9, "bid_size": 568.0, "ask": 19.55, "ask_size": 142.0, "iv": 1.0921, "open_interest": 645.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0091, "vega": 0.0208, "theta": -0.0921, "rho": 0.017, "theo": 18.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.33, "last_trade_time": "2026-11-03T09:49:15", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "SOXS261120P00041000", "bid": 0.75, "bid_size": 37.0, "ask": 0.99, "ask_size": 38.0, "iv": 1.4616, "open_interest": 46.0, "volume": 5.0, "delta": -0.0942, "gamma": 0.0091, "vega": 0.0208, "theta": -0.0944, "rho": -0.0029, "theo": 0.9164, "change": -0.85, "open": 1.32, "high": 1.32, "low": 0.98, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-04T12:08:39", "percent_change": -46.1957, "prev_day_close": 1.8400000333786}, {"option": "SOXS261120C00041500", "bid": 16.4, "bid_size": 131.0, "ask": 19.0, "ask_size": 41.0, "iv": 1.0394, "open_interest": 23.0, "volume": 1.0, "delta": 0.8992, "gamma": 0.0096, "vega": 0.0218, "theta": -0.0973, "rho": 0.017, "theo": 18.4542, "change": 2.725, "open": 17.2, "high": 17.2, "low": 17.2, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-04T09:35:08", "percent_change": 18.8256, "prev_day_close": 14.4749999046326}, {"option": "SOXS261120P00041500", "bid": 0.77, "bid_size": 66.0, "ask": 1.3, "ask_size": 269.0, "iv": 1.5016, "open_interest": 26.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0096, "vega": 0.0218, "theta": -0.0996, "rho": -0.0031, "theo": 0.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-10-28T14:17:40", "percent_change": 0.0, "prev_day_close": 2.03999996185303}, {"option": "SOXS261120C00042000", "bid": 16.0, "bid_size": 611.0, "ask": 18.55, "ask_size": 92.0, "iv": 1.0695, "open_interest": 330.0, "volume": 4.0, "delta": 0.8922, "gamma": 0.01, "vega": 0.023, "theta": -0.1026, "rho": 0.017, "theo": 18.0432, "change": 0.225, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T09:40:23", "percent_change": 1.6334, "prev_day_close": 13.7749996185303}, {"option": "SOXS261120P00042000", "bid": 0.89, "bid_size": 96.0, "ask": 1.37, "ask_size": 189.0, "iv": 1.5049, "open_interest": 78.0, "volume": 4.0, "delta": -0.108, "gamma": 0.01, "vega": 0.023, "theta": -0.1048, "rho": -0.0034, "theo": 1.0871, "change": -1.01, "open": 1.1, "high": 1.1, "low": 1.09, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T11:28:00", "percent_change": -48.0952, "prev_day_close": 2.10000002384186}, {"option": "SOXS261120C00042500", "bid": 15.6, "bid_size": 211.0, "ask": 18.15, "ask_size": 53.0, "iv": 1.1072, "open_interest": 12.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0105, "vega": 0.0241, "theta": -0.1079, "rho": 0.017, "theo": 17.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.61, "last_trade_time": "2026-11-03T15:22:31", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SOXS261120P00042500", "bid": 1.05, "bid_size": 38.0, "ask": 1.38, "ask_size": 57.0, "iv": 1.5017, "open_interest": 19.0, "volume": 17.0, "delta": -0.1153, "gamma": 0.0105, "vega": 0.0241, "theta": -0.1101, "rho": -0.0035, "theo": 1.1806, "change": -1.08, "open": 1.56, "high": 1.56, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T12:17:19", "percent_change": -48.4305, "prev_day_close": 2.23000001907349}, {"option": "SOXS261120C00043000", "bid": 15.35, "bid_size": 695.0, "ask": 17.8, "ask_size": 103.0, "iv": 1.19, "open_interest": 700.0, "volume": 4.0, "delta": 0.8774, "gamma": 0.011, "vega": 0.0252, "theta": -0.1133, "rho": 0.017, "theo": 17.2374, "change": 5.21, "open": 18.05, "high": 18.53, "low": 18.05, "tick": "down", "last_trade_price": 18.21, "last_trade_time": "2026-11-04T11:11:12", "percent_change": 40.0769, "prev_day_close": 13.0}, {"option": "SOXS261120P00043000", "bid": 1.06, "bid_size": 40.0, "ask": 1.52, "ask_size": 130.0, "iv": 1.4928, "open_interest": 379.0, "volume": 13.0, "delta": -0.1228, "gamma": 0.011, "vega": 0.0252, "theta": -0.1154, "rho": -0.0038, "theo": 1.2796, "change": -1.18, "open": 1.62, "high": 1.62, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-04T12:01:37", "percent_change": -44.1948, "prev_day_close": 2.67000007629395}, {"option": "SOXS261120C00043500", "bid": 14.85, "bid_size": 167.0, "ask": 17.4, "ask_size": 52.0, "iv": 1.1814, "open_interest": 3.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0114, "vega": 0.0262, "theta": -0.1187, "rho": 0.0169, "theo": 16.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.61, "last_trade_time": "2026-10-30T13:10:08", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "SOXS261120P00043500", "bid": 1.15, "bid_size": 49.0, "ask": 1.76, "ask_size": 358.0, "iv": 1.5168, "open_interest": 2.0, "volume": 6.0, "delta": -0.1306, "gamma": 0.0115, "vega": 0.0263, "theta": -0.1207, "rho": -0.004, "theo": 1.384, "change": -1.625, "open": 1.71, "high": 2.0, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T12:03:10", "percent_change": -52.0, "prev_day_close": 3.12500011920929}, {"option": "SOXS261120C00044000", "bid": 14.5, "bid_size": 554.0, "ask": 17.0, "ask_size": 82.0, "iv": 1.2064, "open_interest": 681.0, "volume": 6.0, "delta": 0.8616, "gamma": 0.0119, "vega": 0.0273, "theta": -0.124, "rho": 0.0169, "theo": 16.4539, "change": 4.51, "open": 16.87, "high": 16.87, "low": 16.86, "tick": "down", "last_trade_price": 16.86, "last_trade_time": "2026-11-04T11:31:34", "percent_change": 36.5182, "prev_day_close": 12.3499999046326}, {"option": "SOXS261120P00044000", "bid": 1.27, "bid_size": 69.0, "ask": 1.78, "ask_size": 234.0, "iv": 1.5026, "open_interest": 108.0, "volume": 30.0, "delta": -0.1386, "gamma": 0.0119, "vega": 0.0274, "theta": -0.126, "rho": -0.0043, "theo": 1.494, "change": -1.25, "open": 2.2, "high": 2.26, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-04T12:03:10", "percent_change": -44.484, "prev_day_close": 2.80999994277954}, {"option": "SOXS261120C00044500", "bid": 15.05, "bid_size": 157.0, "ask": 16.55, "ask_size": 75.0, "iv": 1.3946, "open_interest": 21.0, "volume": 14.0, "delta": 0.8534, "gamma": 0.0124, "vega": 0.0284, "theta": -0.1294, "rho": 0.0168, "theo": 16.0707, "change": 3.62, "open": 15.82, "high": 15.82, "low": 15.82, "tick": "up", "last_trade_price": 15.82, "last_trade_time": "2026-11-04T12:15:16", "percent_change": 29.6721, "prev_day_close": 12.1999998092651}, {"option": "SOXS261120P00044500", "bid": 1.14, "bid_size": 59.0, "ask": 2.87, "ask_size": 643.0, "iv": 1.6273, "open_interest": 6.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.0124, "vega": 0.0285, "theta": -0.1314, "rho": -0.0046, "theo": 1.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-10-27T15:51:07", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "SOXS261120C00045000", "bid": 14.7, "bid_size": 598.0, "ask": 16.25, "ask_size": 116.0, "iv": 1.4185, "open_interest": 1617.0, "volume": 15.0, "delta": 0.845, "gamma": 0.0128, "vega": 0.0295, "theta": -0.1347, "rho": 0.0168, "theo": 15.6935, "change": 2.725, "open": 13.1, "high": 17.37, "low": 11.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-04T11:40:47", "percent_change": 22.3819, "prev_day_close": 12.1750001907349}, {"option": "SOXS261120P00045000", "bid": 1.5, "bid_size": 90.0, "ask": 1.93, "ask_size": 168.0, "iv": 1.4884, "open_interest": 480.0, "volume": 65.0, "delta": -0.1552, "gamma": 0.0128, "vega": 0.0296, "theta": -0.1366, "rho": -0.0047, "theo": 1.7318, "change": -1.435, "open": 2.4, "high": 2.8, "low": 1.66, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-04T11:58:09", "percent_change": -43.8168, "prev_day_close": 3.27499997615814}, {"option": "SOXS261120C00045500", "bid": 13.4, "bid_size": 223.0, "ask": 15.75, "ask_size": 53.0, "iv": 1.2332, "open_interest": 4.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0133, "vega": 0.0306, "theta": -0.14, "rho": 0.0167, "theo": 15.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-10-30T13:10:08", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SOXS261120P00045500", "bid": 1.64, "bid_size": 37.0, "ask": 2.26, "ask_size": 132.0, "iv": 1.5249, "open_interest": 9.0, "volume": 2.0, "delta": -0.1639, "gamma": 0.0133, "vega": 0.0306, "theta": -0.1419, "rho": -0.005, "theo": 1.8597, "change": -1.57, "open": 1.7, "high": 1.9, "low": 1.7, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T11:35:44", "percent_change": -45.245, "prev_day_close": 3.46999990940094}, {"option": "SOXS261120C00046000", "bid": 13.05, "bid_size": 547.0, "ask": 15.45, "ask_size": 97.0, "iv": 1.2604, "open_interest": 138.0, "volume": 11.0, "delta": 0.8275, "gamma": 0.0137, "vega": 0.0316, "theta": -0.1453, "rho": 0.0167, "theo": 14.957, "change": 2.075, "open": 12.6, "high": 13.35, "low": 12.6, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-11-04T10:45:36", "percent_change": 18.4035, "prev_day_close": 11.2750000953674}, {"option": "SOXS261120P00046000", "bid": 1.75, "bid_size": 82.0, "ask": 2.34, "ask_size": 309.0, "iv": 1.5134, "open_interest": 457.0, "volume": 36.0, "delta": -0.1727, "gamma": 0.0137, "vega": 0.0317, "theta": -0.1471, "rho": -0.0054, "theo": 1.9935, "change": -1.805, "open": 2.72, "high": 2.72, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-04T11:53:38", "percent_change": -47.6882, "prev_day_close": 3.7849999666214}, {"option": "SOXS261120C00046500", "bid": 12.7, "bid_size": 385.0, "ask": 15.2, "ask_size": 55.0, "iv": 1.2913, "open_interest": 7.0, "volume": 1.0, "delta": 0.8185, "gamma": 0.0142, "vega": 0.0327, "theta": -0.1505, "rho": 0.0166, "theo": 14.5977, "change": 4.6, "open": 15.55, "high": 15.55, "low": 15.55, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-11-04T10:51:55", "percent_change": 42.0091, "prev_day_close": 10.9499998092651}, {"option": "SOXS261120P00046500", "bid": 1.59, "bid_size": 19.0, "ask": 3.85, "ask_size": 649.0, "iv": 1.6733, "open_interest": 17.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.0142, "vega": 0.0327, "theta": -0.1522, "rho": -0.0056, "theo": 2.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-28T11:08:01", "percent_change": 0.0, "prev_day_close": 4.02999997138977}, {"option": "SOXS261120C00047000", "bid": 12.45, "bid_size": 673.0, "ask": 14.9, "ask_size": 144.0, "iv": 1.3254, "open_interest": 184.0, "volume": 1.0, "delta": 0.8093, "gamma": 0.0146, "vega": 0.0337, "theta": -0.1556, "rho": 0.0165, "theo": 14.2447, "change": -1.525, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-04T09:47:34", "percent_change": -14.0878, "prev_day_close": 10.8249998092651}, {"option": "SOXS261120P00047000", "bid": 2.03, "bid_size": 75.0, "ask": 2.74, "ask_size": 262.0, "iv": 1.5316, "open_interest": 66.0, "volume": 6.0, "delta": -0.191, "gamma": 0.0146, "vega": 0.0337, "theta": -0.1573, "rho": -0.006, "theo": 2.2792, "change": -1.075, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T11:12:30", "percent_change": -26.7081, "prev_day_close": 4.02500009536743}, {"option": "SOXS261120C00047500", "bid": 13.0, "bid_size": 119.0, "ask": 14.5, "ask_size": 98.0, "iv": 1.4591, "open_interest": 15.0, "volume": 0.0, "delta": 0.8, "gamma": 0.015, "vega": 0.0347, "theta": -0.1606, "rho": 0.0164, "theo": 13.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.68, "last_trade_time": "2026-11-02T10:07:50", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "SOXS261120P00047500", "bid": 1.84, "bid_size": 381.0, "ask": 4.15, "ask_size": 641.0, "iv": 1.661, "open_interest": 1.0, "volume": 0.0, "delta": -0.2003, "gamma": 0.015, "vega": 0.0348, "theta": -0.1623, "rho": -0.0061, "theo": 2.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-10-26T12:05:42", "percent_change": 0.0, "prev_day_close": 4.44500005245209}, {"option": "SOXS261120C00048000", "bid": 11.8, "bid_size": 597.0, "ask": 14.25, "ask_size": 234.0, "iv": 1.3509, "open_interest": 477.0, "volume": 113.0, "delta": 0.7905, "gamma": 0.0154, "vega": 0.0357, "theta": -0.1655, "rho": 0.0163, "theo": 13.5574, "change": 4.3, "open": 11.2, "high": 14.35, "low": 9.2, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-11-04T11:10:32", "percent_change": 42.7861, "prev_day_close": 10.0500001907349}, {"option": "SOXS261120P00048000", "bid": 2.05, "bid_size": 250.0, "ask": 4.05, "ask_size": 415.0, "iv": 1.6306, "open_interest": 109.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.0154, "vega": 0.0357, "theta": -0.1672, "rho": -0.0065, "theo": 2.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-03T11:01:48", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "SOXS261120C00048500", "bid": 11.5, "bid_size": 213.0, "ask": 13.9, "ask_size": 233.0, "iv": 1.3598, "open_interest": 7.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0158, "vega": 0.0366, "theta": -0.1704, "rho": 0.0161, "theo": 13.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-10-30T11:10:44", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "SOXS261120P00048500", "bid": 2.35, "bid_size": 193.0, "ask": 3.35, "ask_size": 216.0, "iv": 1.5313, "open_interest": 0.0, "volume": 0.0, "delta": -0.2195, "gamma": 0.0158, "vega": 0.0366, "theta": -0.1719, "rho": -0.0068, "theo": 2.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "SOXS261120C00049000", "bid": 11.15, "bid_size": 584.0, "ask": 13.6, "ask_size": 83.0, "iv": 1.3663, "open_interest": 486.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0162, "vega": 0.0375, "theta": -0.1751, "rho": 0.016, "theo": 12.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-03T09:38:40", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "SOXS261120P00049000", "bid": 2.65, "bid_size": 52.0, "ask": 3.55, "ask_size": 290.0, "iv": 1.5534, "open_interest": 79.0, "volume": 2.0, "delta": -0.2293, "gamma": 0.0162, "vega": 0.0376, "theta": -0.1766, "rho": -0.0071, "theo": 2.9262, "change": -2.515, "open": 3.22, "high": 3.22, "low": 2.81, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-11-04T10:53:30", "percent_change": -47.23, "prev_day_close": 5.32499980926514}, {"option": "SOXS261120C00049500", "bid": 11.35, "bid_size": 276.0, "ask": 13.3, "ask_size": 336.0, "iv": 1.444, "open_interest": 14.0, "volume": 1.0, "delta": 0.7612, "gamma": 0.0165, "vega": 0.0384, "theta": -0.1796, "rho": 0.0159, "theo": 12.5733, "change": 5.675, "open": 14.95, "high": 14.95, "low": 14.95, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-11-04T11:06:20", "percent_change": 61.186, "prev_day_close": 9.27500009536743}, {"option": "SOXS261120P00049500", "bid": 2.81, "bid_size": 33.0, "ask": 3.6, "ask_size": 332.0, "iv": 1.5355, "open_interest": 0.0, "volume": 1.0, "delta": -0.2392, "gamma": 0.0166, "vega": 0.0385, "theta": -0.1811, "rho": -0.0074, "theo": 3.1035, "change": -2.825, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T11:14:34", "percent_change": -49.345, "prev_day_close": 5.72499990463257}, {"option": "SOXS261120C00050000", "bid": 10.6, "bid_size": 654.0, "ask": 12.8, "ask_size": 79.0, "iv": 1.3671, "open_interest": 9643.0, "volume": 127.0, "delta": 0.7512, "gamma": 0.0169, "vega": 0.0393, "theta": -0.1841, "rho": 0.0158, "theo": 12.2578, "change": 2.705, "open": 8.63, "high": 14.0, "low": 8.05, "tick": "up", "last_trade_price": 11.78, "last_trade_time": "2026-11-04T12:09:26", "percent_change": 29.8072, "prev_day_close": 9.07499980926514}, {"option": "SOXS261120P00050000", "bid": 3.0, "bid_size": 137.0, "ask": 3.7, "ask_size": 289.0, "iv": 1.5269, "open_interest": 1244.0, "volume": 108.0, "delta": -0.2492, "gamma": 0.0169, "vega": 0.0394, "theta": -0.1855, "rho": -0.0076, "theo": 3.2873, "change": -2.175, "open": 4.5, "high": 4.9, "low": 3.18, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T12:05:06", "percent_change": -39.726, "prev_day_close": 5.47499990463257}, {"option": "SOXS261120C00050500", "bid": 10.35, "bid_size": 204.0, "ask": 12.8, "ask_size": 197.0, "iv": 1.419, "open_interest": 17.0, "volume": 0.0, "delta": 0.7411, "gamma": 0.0172, "vega": 0.0401, "theta": -0.1884, "rho": 0.0156, "theo": 11.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T15:57:38", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "SOXS261120P00050500", "bid": 2.75, "bid_size": 330.0, "ask": 4.1, "ask_size": 123.0, "iv": 1.4997, "open_interest": 9.0, "volume": 0.0, "delta": -0.2593, "gamma": 0.0172, "vega": 0.0402, "theta": -0.1898, "rho": -0.008, "theo": 3.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-11-03T15:22:51", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "SOXS261120C00051000", "bid": 10.05, "bid_size": 560.0, "ask": 12.55, "ask_size": 79.0, "iv": 1.4297, "open_interest": 949.0, "volume": 0.0, "delta": 0.7309, "gamma": 0.0175, "vega": 0.0409, "theta": -0.1925, "rho": 0.0155, "theo": 11.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.12, "last_trade_time": "2026-11-03T14:39:18", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "SOXS261120P00051000", "bid": 3.45, "bid_size": 21.0, "ask": 4.05, "ask_size": 118.0, "iv": 1.5333, "open_interest": 223.0, "volume": 2.0, "delta": -0.2695, "gamma": 0.0176, "vega": 0.041, "theta": -0.1939, "rho": -0.0083, "theo": 3.674, "change": -2.42, "open": 3.75, "high": 3.75, "low": 3.73, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-11-04T12:17:59", "percent_change": -39.3496, "prev_day_close": 6.14999985694885}, {"option": "SOXS261120C00051500", "bid": 9.85, "bid_size": 278.0, "ask": 12.2, "ask_size": 193.0, "iv": 1.4385, "open_interest": 5.0, "volume": 1.0, "delta": 0.7207, "gamma": 0.0178, "vega": 0.0417, "theta": -0.1966, "rho": 0.0153, "theo": 11.3493, "change": 4.075, "open": 12.35, "high": 12.35, "low": 12.35, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-04T10:56:54", "percent_change": 49.2447, "prev_day_close": 8.27500009536743}, {"option": "SOXS261120P00051500", "bid": 3.6, "bid_size": 38.0, "ask": 4.7, "ask_size": 270.0, "iv": 1.5821, "open_interest": 1.0, "volume": 0.0, "delta": -0.2798, "gamma": 0.0178, "vega": 0.0417, "theta": -0.1978, "rho": -0.0087, "theo": 3.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-22T10:01:17", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "SOXS261120C00052000", "bid": 9.55, "bid_size": 641.0, "ask": 12.05, "ask_size": 349.0, "iv": 1.4574, "open_interest": 831.0, "volume": 65.0, "delta": 0.7104, "gamma": 0.0181, "vega": 0.0424, "theta": -0.2004, "rho": 0.0152, "theo": 11.0588, "change": 3.485, "open": 9.81, "high": 12.07, "low": 7.6, "tick": "up", "last_trade_price": 11.96, "last_trade_time": "2026-11-04T11:27:40", "percent_change": 41.1209, "prev_day_close": 8.47500014305115}, {"option": "SOXS261120P00052000", "bid": 3.85, "bid_size": 35.0, "ask": 4.9, "ask_size": 404.0, "iv": 1.5868, "open_interest": 17.0, "volume": 1.0, "delta": -0.2901, "gamma": 0.0181, "vega": 0.0424, "theta": -0.2016, "rho": -0.009, "theo": 4.0851, "change": -2.595, "open": 3.98, "high": 3.98, "low": 3.98, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-11-04T10:53:13", "percent_change": -39.4677, "prev_day_close": 6.57499980926514}, {"option": "SOXS261120C00053000", "bid": 9.15, "bid_size": 617.0, "ask": 10.95, "ask_size": 103.0, "iv": 1.4203, "open_interest": 332.0, "volume": 18.0, "delta": 0.6897, "gamma": 0.0186, "vega": 0.0438, "theta": -0.2076, "rho": 0.0148, "theo": 10.4966, "change": 2.55, "open": 8.6, "high": 10.25, "low": 7.4, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-11-04T12:03:07", "percent_change": 33.1169, "prev_day_close": 7.70000004768372}, {"option": "SOXS261120P00053000", "bid": 4.3, "bid_size": 40.0, "ask": 5.2, "ask_size": 315.0, "iv": 1.5748, "open_interest": 14.0, "volume": 40.0, "delta": -0.3109, "gamma": 0.0187, "vega": 0.0438, "theta": -0.2088, "rho": -0.0095, "theo": 4.5214, "change": -1.15, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T09:43:55", "percent_change": -16.0839, "prev_day_close": 7.15000009536743}, {"option": "SOXS261120C00054000", "bid": 8.6, "bid_size": 622.0, "ask": 11.0, "ask_size": 376.0, "iv": 1.4914, "open_interest": 117.0, "volume": 660.0, "delta": 0.6688, "gamma": 0.0191, "vega": 0.045, "theta": -0.2141, "rho": 0.0145, "theo": 9.9589, "change": 0.975, "open": 7.91, "high": 8.55, "low": 6.41, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T10:40:11", "percent_change": 13.879, "prev_day_close": 7.02500009536743}, {"option": "SOXS261120P00054000", "bid": 4.2, "bid_size": 342.0, "ask": 6.5, "ask_size": 434.0, "iv": 1.6083, "open_interest": 18.0, "volume": 0.0, "delta": -0.3317, "gamma": 0.0191, "vega": 0.045, "theta": -0.2152, "rho": -0.0103, "theo": 4.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-03T15:55:01", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "SOXS261120C00055000", "bid": 8.2, "bid_size": 613.0, "ask": 9.7, "ask_size": 1.0, "iv": 1.4232, "open_interest": 874.0, "volume": 100.0, "delta": 0.648, "gamma": 0.0195, "vega": 0.046, "theta": -0.22, "rho": 0.0141, "theo": 9.445, "change": 1.21, "open": 6.4, "high": 11.0, "low": 5.8, "tick": "up", "last_trade_price": 8.41, "last_trade_time": "2026-11-04T11:54:48", "percent_change": 16.8056, "prev_day_close": 7.19999980926514}, {"option": "SOXS261120P00055000", "bid": 4.9, "bid_size": 353.0, "ask": 6.5, "ask_size": 379.0, "iv": 1.5815, "open_interest": 131.0, "volume": 6.0, "delta": -0.3526, "gamma": 0.0195, "vega": 0.046, "theta": -0.2209, "rho": -0.011, "theo": 5.4668, "change": -2.9, "open": 7.11, "high": 7.11, "low": 5.2, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T11:23:07", "percent_change": -34.5238, "prev_day_close": 8.40000009536743}, {"option": "SOXS261120C00056000", "bid": 7.75, "bid_size": 366.0, "ask": 9.35, "ask_size": 58.0, "iv": 1.4489, "open_interest": 54.0, "volume": 8.0, "delta": 0.6271, "gamma": 0.0198, "vega": 0.0469, "theta": -0.2251, "rho": 0.0138, "theo": 8.9546, "change": 1.7, "open": 6.0, "high": 8.2, "low": 6.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T10:46:46", "percent_change": 26.1538, "prev_day_close": 6.5}, {"option": "SOXS261120P00056000", "bid": 5.8, "bid_size": 21.0, "ask": 6.95, "ask_size": 360.0, "iv": 1.6202, "open_interest": 6.0, "volume": 18.0, "delta": -0.3735, "gamma": 0.0199, "vega": 0.047, "theta": -0.226, "rho": -0.0114, "theo": 5.9751, "change": -2.635, "open": 6.7, "high": 6.74, "low": 5.5, "tick": "up", "last_trade_price": 6.74, "last_trade_time": "2026-11-04T11:56:24", "percent_change": -28.1067, "prev_day_close": 9.375}, {"option": "SOXS261120C00057000", "bid": 7.35, "bid_size": 532.0, "ask": 8.85, "ask_size": 54.0, "iv": 1.4582, "open_interest": 139.0, "volume": 12.0, "delta": 0.6064, "gamma": 0.0201, "vega": 0.0477, "theta": -0.2295, "rho": 0.0134, "theo": 8.4874, "change": 1.5, "open": 7.0, "high": 8.55, "low": 5.75, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T12:01:15", "percent_change": 23.0769, "prev_day_close": 6.5}, {"option": "SOXS261120P00057000", "bid": 5.55, "bid_size": 418.0, "ask": 7.95, "ask_size": 410.0, "iv": 1.5903, "open_interest": 8.0, "volume": 1.0, "delta": -0.3943, "gamma": 0.0201, "vega": 0.0477, "theta": -0.2303, "rho": -0.0122, "theo": 6.5068, "change": -1.175, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T09:41:32", "percent_change": -12.1447, "prev_day_close": 9.67500019073486}, {"option": "SOXS261120C00058000", "bid": 7.6, "bid_size": 250.0, "ask": 8.4, "ask_size": 200.0, "iv": 1.5349, "open_interest": 255.0, "volume": 12.0, "delta": 0.5859, "gamma": 0.0203, "vega": 0.0483, "theta": -0.2332, "rho": 0.013, "theo": 8.0422, "change": 2.085, "open": 6.18, "high": 8.6, "low": 6.18, "tick": "up", "last_trade_price": 8.06, "last_trade_time": "2026-11-04T12:18:29", "percent_change": 34.8954, "prev_day_close": 5.97500014305115}, {"option": "SOXS261120P00058000", "bid": 6.9, "bid_size": 20.0, "ask": 8.2, "ask_size": 294.0, "iv": 1.6451, "open_interest": 76.0, "volume": 21.0, "delta": -0.4148, "gamma": 0.0203, "vega": 0.0483, "theta": -0.2339, "rho": -0.0129, "theo": 7.06, "change": -2.725, "open": 10.1, "high": 10.1, "low": 7.05, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-04T11:54:27", "percent_change": -25.6471, "prev_day_close": 10.625}, {"option": "SOXS261120C00059000", "bid": 7.05, "bid_size": 311.0, "ask": 7.9, "ask_size": 102.0, "iv": 1.5186, "open_interest": 73.0, "volume": 6.0, "delta": 0.5656, "gamma": 0.0204, "vega": 0.0488, "theta": -0.2363, "rho": 0.0126, "theo": 7.6185, "change": 2.415, "open": 7.6, "high": 8.25, "low": 7.6, "tick": "down", "last_trade_price": 8.09, "last_trade_time": "2026-11-04T11:01:27", "percent_change": 42.5551, "prev_day_close": 5.67499995231628}, {"option": "SOXS261120P00059000", "bid": 7.45, "bid_size": 39.0, "ask": 9.05, "ask_size": 322.0, "iv": 1.6741, "open_interest": 10.0, "volume": 0.0, "delta": -0.4352, "gamma": 0.0205, "vega": 0.0488, "theta": -0.2369, "rho": -0.0135, "theo": 7.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.32, "last_trade_time": "2026-10-22T10:40:14", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "SOXS261120C00060000", "bid": 6.2, "bid_size": 568.0, "ask": 7.65, "ask_size": 174.0, "iv": 1.4931, "open_interest": 3478.0, "volume": 261.0, "delta": 0.5456, "gamma": 0.0205, "vega": 0.0491, "theta": -0.2386, "rho": 0.0122, "theo": 7.2159, "change": 1.705, "open": 5.58, "high": 8.9, "low": 4.05, "tick": "no_change", "last_trade_price": 7.18, "last_trade_time": "2026-11-04T12:14:11", "percent_change": 31.1415, "prev_day_close": 5.47500014305115}, {"option": "SOXS261120P00060000", "bid": 7.45, "bid_size": 213.0, "ask": 9.6, "ask_size": 213.0, "iv": 1.612, "open_interest": 103.0, "volume": 3.0, "delta": -0.4552, "gamma": 0.0206, "vega": 0.0491, "theta": -0.2391, "rho": -0.014, "theo": 8.2317, "change": -3.55, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T11:22:36", "percent_change": -30.4721, "prev_day_close": 11.6500000953674}, {"option": "SOXS261120C00061000", "bid": 6.0, "bid_size": 538.0, "ask": 7.85, "ask_size": 452.0, "iv": 1.5752, "open_interest": 771.0, "volume": 9.0, "delta": 0.526, "gamma": 0.0205, "vega": 0.0494, "theta": -0.2404, "rho": 0.0119, "theo": 6.8335, "change": 1.3, "open": 7.4, "high": 7.4, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T11:54:40", "percent_change": 27.6596, "prev_day_close": 4.70000004768372}, {"option": "SOXS261120P00061000", "bid": 7.75, "bid_size": 164.0, "ask": 10.1, "ask_size": 187.0, "iv": 1.5723, "open_interest": 2.0, "volume": 0.0, "delta": -0.4749, "gamma": 0.0206, "vega": 0.0494, "theta": -0.2408, "rho": -0.0148, "theo": 8.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-09-17T12:51:57", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SOXS261120C00062000", "bid": 5.5, "bid_size": 441.0, "ask": 7.7, "ask_size": 525.0, "iv": 1.5873, "open_interest": 147.0, "volume": 6.0, "delta": 0.5067, "gamma": 0.0205, "vega": 0.0494, "theta": -0.2415, "rho": 0.0115, "theo": 6.4703, "change": 2.4, "open": 4.02, "high": 7.85, "low": 4.02, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T11:20:40", "percent_change": 52.1739, "prev_day_close": 4.60000002384186}, {"option": "SOXS261120P00062000", "bid": 8.95, "bid_size": 186.0, "ask": 10.75, "ask_size": 177.0, "iv": 1.6353, "open_interest": 6.0, "volume": 7.0, "delta": -0.4942, "gamma": 0.0206, "vega": 0.0494, "theta": -0.2418, "rho": -0.0153, "theo": 9.4833, "change": -3.85, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T11:13:04", "percent_change": -28.839, "prev_day_close": 13.3500003814697}, {"option": "SOXS261120C00063000", "bid": 5.15, "bid_size": 353.0, "ask": 7.05, "ask_size": 405.0, "iv": 1.5603, "open_interest": 92.0, "volume": 6.0, "delta": 0.4878, "gamma": 0.0205, "vega": 0.0494, "theta": -0.2421, "rho": 0.0111, "theo": 6.1258, "change": 1.905, "open": 3.3, "high": 6.75, "low": 3.3, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-11-04T11:21:08", "percent_change": 40.3175, "prev_day_close": 4.72499990463257}, {"option": "SOXS261120P00063000", "bid": 9.05, "bid_size": 145.0, "ask": 11.6, "ask_size": 159.0, "iv": 1.6034, "open_interest": 4.0, "volume": 3.0, "delta": -0.5132, "gamma": 0.0205, "vega": 0.0494, "theta": -0.2423, "rho": -0.0157, "theo": 10.1379, "change": -4.1, "open": 9.95, "high": 9.95, "low": 9.95, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-11-04T11:21:55", "percent_change": -29.1815, "prev_day_close": 14.0500001907349}, {"option": "SOXS261120C00064000", "bid": 5.05, "bid_size": 347.0, "ask": 6.05, "ask_size": 145.0, "iv": 1.5193, "open_interest": 71.0, "volume": 35.0, "delta": 0.4694, "gamma": 0.0204, "vega": 0.0493, "theta": -0.242, "rho": 0.0107, "theo": 5.7993, "change": 1.3, "open": 6.3, "high": 6.95, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T12:08:52", "percent_change": 30.9524, "prev_day_close": 4.20000004768372}, {"option": "SOXS261120P00064000", "bid": 9.75, "bid_size": 161.0, "ask": 12.1, "ask_size": 140.0, "iv": 1.5931, "open_interest": 5.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.0204, "vega": 0.0493, "theta": -0.2421, "rho": -0.0165, "theo": 10.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.03, "last_trade_time": "2026-10-30T14:28:48", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SOXS261120C00065000", "bid": 5.05, "bid_size": 169.0, "ask": 5.75, "ask_size": 181.0, "iv": 1.556, "open_interest": 736.0, "volume": 1405.0, "delta": 0.4514, "gamma": 0.0202, "vega": 0.0491, "theta": -0.2415, "rho": 0.0104, "theo": 5.4899, "change": 1.41, "open": 4.24, "high": 6.06, "low": 3.42, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-11-04T12:04:42", "percent_change": 35.6962, "prev_day_close": 3.94999992847443}, {"option": "SOXS261120P00065000", "bid": 10.45, "bid_size": 120.0, "ask": 12.95, "ask_size": 69.0, "iv": 1.6151, "open_interest": 6.0, "volume": 0.0, "delta": -0.5497, "gamma": 0.0203, "vega": 0.0491, "theta": -0.2415, "rho": -0.0172, "theo": 11.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-10-30T15:11:44", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "SOXS261120C00066000", "bid": 4.35, "bid_size": 419.0, "ask": 5.45, "ask_size": 97.0, "iv": 1.5178, "open_interest": 172.0, "volume": 17.0, "delta": 0.4339, "gamma": 0.02, "vega": 0.0488, "theta": -0.2405, "rho": 0.01, "theo": 5.1966, "change": 1.985, "open": 4.28, "high": 5.8, "low": 4.28, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-11-04T11:19:11", "percent_change": 57.1223, "prev_day_close": 3.47499990463257}, {"option": "SOXS261120P00066000", "bid": 11.15, "bid_size": 99.0, "ask": 13.55, "ask_size": 203.0, "iv": 1.6084, "open_interest": 0.0, "volume": 0.0, "delta": -0.5673, "gamma": 0.0201, "vega": 0.0487, "theta": -0.2405, "rho": -0.0175, "theo": 12.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "SOXS261120C00067000", "bid": 4.35, "bid_size": 233.0, "ask": 5.25, "ask_size": 179.0, "iv": 1.5585, "open_interest": 21.0, "volume": 3.0, "delta": 0.4169, "gamma": 0.0198, "vega": 0.0483, "theta": -0.2391, "rho": 0.0096, "theo": 4.9192, "change": 1.755, "open": 5.3, "high": 5.45, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-04T12:13:48", "percent_change": 53.2625, "prev_day_close": 3.29499995708466}, {"option": "SOXS261120P00067000", "bid": 11.85, "bid_size": 125.0, "ask": 14.35, "ask_size": 151.0, "iv": 1.6189, "open_interest": 0.0, "volume": 0.0, "delta": -0.5843, "gamma": 0.0199, "vega": 0.0482, "theta": -0.2389, "rho": -0.0178, "theo": 12.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "SOXS261120C00068000", "bid": 4.2, "bid_size": 115.0, "ask": 4.9, "ask_size": 132.0, "iv": 1.5653, "open_interest": 44.0, "volume": 4.0, "delta": 0.4004, "gamma": 0.0195, "vega": 0.0478, "theta": -0.2373, "rho": 0.0093, "theo": 4.6567, "change": 2.075, "open": 3.47, "high": 5.2, "low": 3.47, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T11:16:55", "percent_change": 66.4, "prev_day_close": 3.12500011920929}, {"option": "SOXS261120P00068000", "bid": 12.65, "bid_size": 111.0, "ask": 15.05, "ask_size": 77.0, "iv": 1.6263, "open_interest": 2.0, "volume": 0.0, "delta": -0.6009, "gamma": 0.0196, "vega": 0.0478, "theta": -0.237, "rho": -0.0186, "theo": 13.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-08-13T11:57:43", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "SOXS261120C00069000", "bid": 4.05, "bid_size": 62.0, "ask": 4.7, "ask_size": 198.0, "iv": 1.585, "open_interest": 414.0, "volume": 5.0, "delta": 0.3844, "gamma": 0.0193, "vega": 0.0473, "theta": -0.235, "rho": 0.0089, "theo": 4.4083, "change": 1.38, "open": 3.1, "high": 4.5, "low": 2.83, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-11-04T12:17:59", "percent_change": 45.8472, "prev_day_close": 3.00999999046326}, {"option": "SOXS261120P00069000", "bid": 13.35, "bid_size": 114.0, "ask": 15.95, "ask_size": 170.0, "iv": 1.6416, "open_interest": 4.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0193, "vega": 0.0473, "theta": -0.2347, "rho": -0.0193, "theo": 14.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.52, "last_trade_time": "2026-10-15T12:05:19", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "SOXS261120C00070000", "bid": 3.3, "bid_size": 425.0, "ask": 4.6, "ask_size": 232.0, "iv": 1.5484, "open_interest": 820.0, "volume": 16.0, "delta": 0.3689, "gamma": 0.019, "vega": 0.0467, "theta": -0.2325, "rho": 0.0086, "theo": 4.1732, "change": 1.135, "open": 3.1, "high": 5.0, "low": 2.49, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T11:12:50", "percent_change": 38.2799, "prev_day_close": 2.9650000333786}, {"option": "SOXS261120P00070000", "bid": 14.2, "bid_size": 162.0, "ask": 16.6, "ask_size": 140.0, "iv": 1.6436, "open_interest": 143.0, "volume": 0.0, "delta": -0.6325, "gamma": 0.019, "vega": 0.0466, "theta": -0.232, "rho": -0.0194, "theo": 15.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-10-27T11:29:12", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "SOXS261120C00071000", "bid": 3.1, "bid_size": 219.0, "ask": 4.4, "ask_size": 223.0, "iv": 1.5569, "open_interest": 79.0, "volume": 0.0, "delta": 0.3539, "gamma": 0.0186, "vega": 0.046, "theta": -0.2296, "rho": 0.0083, "theo": 3.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T09:30:50", "percent_change": 0.0, "prev_day_close": 3.0699999332428}, {"option": "SOXS261120P00071000", "bid": 15.0, "bid_size": 106.0, "ask": 17.4, "ask_size": 153.0, "iv": 1.6536, "open_interest": 0.0, "volume": 0.0, "delta": -0.6476, "gamma": 0.0187, "vega": 0.0459, "theta": -0.2291, "rho": -0.0197, "theo": 15.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.16, "last_trade_time": "2026-09-08T13:26:52", "percent_change": 0.0, "prev_day_close": 20.2249994277954}, {"option": "SOXS261120C00072000", "bid": 2.9, "bid_size": 469.0, "ask": 4.05, "ask_size": 105.0, "iv": 1.546, "open_interest": 304.0, "volume": 0.0, "delta": 0.3394, "gamma": 0.0183, "vega": 0.0453, "theta": -0.2265, "rho": 0.0079, "theo": 3.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T09:48:23", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "SOXS261120P00072000", "bid": 15.8, "bid_size": 46.0, "ask": 18.1, "ask_size": 38.0, "iv": 1.6501, "open_interest": 9.0, "volume": 0.0, "delta": -0.6621, "gamma": 0.0184, "vega": 0.0452, "theta": -0.2259, "rho": -0.0203, "theo": 16.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.08, "last_trade_time": "2026-08-24T10:06:27", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "SOXS261120C00073000", "bid": 2.8, "bid_size": 72.0, "ask": 4.5, "ask_size": 372.0, "iv": 1.6335, "open_interest": 12.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.018, "vega": 0.0446, "theta": -0.2232, "rho": 0.0076, "theo": 3.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-30T15:51:00", "percent_change": 0.0, "prev_day_close": 2.6350000500679}, {"option": "SOXS261120P00073000", "bid": 16.55, "bid_size": 119.0, "ask": 19.05, "ask_size": 222.0, "iv": 1.666, "open_interest": 0.0, "volume": 0.0, "delta": -0.6761, "gamma": 0.018, "vega": 0.0445, "theta": -0.2224, "rho": -0.021, "theo": 17.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SOXS261120C00074000", "bid": 2.57, "bid_size": 343.0, "ask": 3.7, "ask_size": 46.0, "iv": 1.5631, "open_interest": 24.0, "volume": 96.0, "delta": 0.312, "gamma": 0.0176, "vega": 0.0438, "theta": -0.2196, "rho": 0.0073, "theo": 3.355, "change": 1.73, "open": 4.05, "high": 4.1, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-04T11:32:48", "percent_change": 77.9279, "prev_day_close": 2.22000002861023}, {"option": "SOXS261120P00074000", "bid": 17.45, "bid_size": 124.0, "ask": 19.9, "ask_size": 223.0, "iv": 1.6856, "open_interest": 0.0, "volume": 0.0, "delta": -0.6896, "gamma": 0.0177, "vega": 0.0437, "theta": -0.2188, "rho": -0.021, "theo": 18.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "SOXS261120C00075000", "bid": 2.52, "bid_size": 264.0, "ask": 3.6, "ask_size": 280.0, "iv": 1.5905, "open_interest": 183.0, "volume": 32.0, "delta": 0.299, "gamma": 0.0172, "vega": 0.043, "theta": -0.2158, "rho": 0.007, "theo": 3.1777, "change": 0.7, "open": 2.26, "high": 3.85, "low": 1.6, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T11:35:00", "percent_change": 28.0, "prev_day_close": 2.5}, {"option": "SOXS261120P00075000", "bid": 18.6, "bid_size": 72.0, "ask": 20.75, "ask_size": 93.0, "iv": 1.7319, "open_interest": 84.0, "volume": 0.0, "delta": -0.7026, "gamma": 0.0173, "vega": 0.0428, "theta": -0.215, "rho": -0.0214, "theo": 19.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-10-19T14:45:09", "percent_change": 0.0, "prev_day_close": 23.8250007629395}, {"option": "SOXS261120C00076000", "bid": 2.25, "bid_size": 298.0, "ask": 3.85, "ask_size": 480.0, "iv": 1.6317, "open_interest": 10.0, "volume": 76.0, "delta": 0.2866, "gamma": 0.0168, "vega": 0.0421, "theta": -0.2119, "rho": 0.0068, "theo": 3.0102, "change": 1.465, "open": 3.65, "high": 3.75, "low": 3.6, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-04T11:04:14", "percent_change": 64.1138, "prev_day_close": 2.28500002622604}, {"option": "SOXS261120P00076000", "bid": 19.15, "bid_size": 55.0, "ask": 21.6, "ask_size": 54.0, "iv": 1.7078, "open_interest": 0.0, "volume": 0.0, "delta": -0.7151, "gamma": 0.0169, "vega": 0.0419, "theta": -0.211, "rho": -0.0216, "theo": 20.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4250001907349}, {"option": "SOXS261120C00077000", "bid": 2.06, "bid_size": 273.0, "ask": 3.9, "ask_size": 402.0, "iv": 1.6574, "open_interest": 80.0, "volume": 0.0, "delta": 0.2746, "gamma": 0.0164, "vega": 0.0412, "theta": -0.2079, "rho": 0.0065, "theo": 2.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T14:40:21", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SOXS261120P00077000", "bid": 20.3, "bid_size": 20.0, "ask": 22.45, "ask_size": 35.0, "iv": 1.7511, "open_interest": 0.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.0165, "vega": 0.041, "theta": -0.2068, "rho": -0.0221, "theo": 20.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3249998092651}, {"option": "SOXS261120C00078000", "bid": 2.0, "bid_size": 250.0, "ask": 3.6, "ask_size": 450.0, "iv": 1.6548, "open_interest": 39.0, "volume": 1.0, "delta": 0.2631, "gamma": 0.016, "vega": 0.0403, "theta": -0.2037, "rho": 0.0062, "theo": 2.7028, "change": 0.075, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T10:43:22", "percent_change": 3.79747, "prev_day_close": 1.97499996423721}, {"option": "SOXS261120P00078000", "bid": 21.0, "bid_size": 73.0, "ask": 23.35, "ask_size": 76.0, "iv": 1.7457, "open_interest": 0.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.0161, "vega": 0.0402, "theta": -0.2026, "rho": -0.0227, "theo": 21.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4249992370605}, {"option": "SOXS261120C00080000", "bid": 1.88, "bid_size": 356.0, "ask": 2.87, "ask_size": 282.0, "iv": 1.6253, "open_interest": 3956.0, "volume": 65.0, "delta": 0.2414, "gamma": 0.0153, "vega": 0.0385, "theta": -0.1952, "rho": 0.0057, "theo": 2.4281, "change": 0.45, "open": 1.81, "high": 2.82, "low": 1.5, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T11:46:29", "percent_change": 23.6842, "prev_day_close": 1.89999997615814}, {"option": "SOXS261120P00080000", "bid": 22.65, "bid_size": 74.0, "ask": 23.85, "ask_size": 71.0, "iv": 1.5918, "open_interest": 44.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.0154, "vega": 0.0383, "theta": -0.1939, "rho": -0.0228, "theo": 23.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.6, "last_trade_time": "2026-10-27T15:30:14", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "SOXS261120C00085000", "bid": 1.29, "bid_size": 478.0, "ask": 2.49, "ask_size": 482.0, "iv": 1.6672, "open_interest": 319.0, "volume": 2.0, "delta": 0.1945, "gamma": 0.0133, "vega": 0.034, "theta": -0.1733, "rho": 0.0047, "theo": 1.864, "change": 0.63, "open": 2.42, "high": 2.42, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T11:32:37", "percent_change": 47.7273, "prev_day_close": 1.31999996304512}, {"option": "SOXS261120P00085000", "bid": 27.15, "bid_size": 65.0, "ask": 29.7, "ask_size": 67.0, "iv": 1.8188, "open_interest": 17.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.0134, "vega": 0.0336, "theta": -0.1715, "rho": -0.0236, "theo": 27.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-10-27T15:33:47", "percent_change": 0.0, "prev_day_close": 32.4999990463257}, {"option": "SOXS261120C00090000", "bid": 1.14, "bid_size": 255.0, "ask": 1.59, "ask_size": 138.0, "iv": 1.6539, "open_interest": 202.0, "volume": 1424.0, "delta": 0.1567, "gamma": 0.0114, "vega": 0.0296, "theta": -0.1518, "rho": 0.0038, "theo": 1.4388, "change": 0.395, "open": 1.1, "high": 2.0, "low": 1.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-04T12:13:13", "percent_change": 36.7442, "prev_day_close": 1.07499998807907}, {"option": "SOXS261120P00090000", "bid": 31.8, "bid_size": 28.0, "ask": 34.3, "ask_size": 33.0, "iv": 1.8745, "open_interest": 38.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0116, "vega": 0.0294, "theta": -0.1495, "rho": -0.0252, "theo": 32.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.63, "last_trade_time": "2026-10-12T12:52:31", "percent_change": 0.0, "prev_day_close": 37.1749992370606}, {"option": "SOXS261120C00095000", "bid": 0.18, "bid_size": 646.0, "ask": 1.9, "ask_size": 590.0, "iv": 1.6673, "open_interest": 137.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0098, "vega": 0.0255, "theta": -0.1317, "rho": 0.0031, "theo": 1.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-03T15:58:54", "percent_change": 0.0, "prev_day_close": 0.770000025629997}, {"option": "SOXS261120P00095000", "bid": 36.3, "bid_size": 53.0, "ask": 39.1, "ask_size": 54.0, "iv": 1.9094, "open_interest": 0.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0099, "vega": 0.0251, "theta": -0.1289, "rho": -0.025, "theo": 37.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.64, "last_trade_time": "2026-08-31T11:45:12", "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "SOXS261120C00100000", "bid": 0.6, "bid_size": 365.0, "ask": 1.17, "ask_size": 170.0, "iv": 1.722, "open_interest": 1404.0, "volume": 29.0, "delta": 0.1022, "gamma": 0.0083, "vega": 0.0219, "theta": -0.1135, "rho": 0.0025, "theo": 0.8727, "change": 0.19, "open": 0.7, "high": 1.0, "low": 0.46, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-04T11:35:29", "percent_change": 26.3889, "prev_day_close": 0.719999998807907}, {"option": "SOXS261120P00100000", "bid": 41.2, "bid_size": 28.0, "ask": 43.9, "ask_size": 65.0, "iv": 1.9897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.0084, "vega": 0.0212, "theta": -0.1101, "rho": -0.0244, "theo": 41.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.1, "last_trade_time": "2026-09-17T09:38:52", "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "SOXS261120C00105000", "bid": 0.48, "bid_size": 210.0, "ask": 0.9, "ask_size": 146.0, "iv": 1.7359, "open_interest": 1570.0, "volume": 25.0, "delta": 0.0829, "gamma": 0.007, "vega": 0.0188, "theta": -0.0974, "rho": 0.002, "theo": 0.6861, "change": 0.265, "open": 0.7, "high": 0.95, "low": 0.59, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-04T11:33:07", "percent_change": 50.4762, "prev_day_close": 0.525000005960464}, {"option": "SOXS261120P00105000", "bid": 45.95, "bid_size": 47.0, "ask": 48.75, "ask_size": 43.0, "iv": 2.0357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.0072, "vega": 0.018, "theta": -0.0934, "rho": -0.0238, "theo": 46.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.75, "last_trade_time": "2026-09-22T13:14:17", "percent_change": 0.0, "prev_day_close": 51.5749988555908}, {"option": "SOXS261127C00020000", "bid": 36.9, "bid_size": 9.0, "ask": 40.55, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0129, "theo": 39.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.65, "last_trade_time": "2026-10-22T13:57:20", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "SOXS261127P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 2.0, "iv": 2.3697, "open_interest": 31.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T10:32:05", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "SOXS261127C00025000", "bid": 31.9, "bid_size": 1.0, "ask": 35.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0007, "vega": 0.0022, "theta": -0.0025, "rho": 0.0167, "theo": 34.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "SOXS261127P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 183.0, "iv": 1.5393, "open_interest": 1.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0007, "vega": 0.0022, "theta": -0.0064, "rho": -0.0002, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-29T13:23:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SOXS261127C00026000", "bid": 30.9, "bid_size": 1.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0009, "vega": 0.0028, "theta": -0.0046, "rho": 0.0173, "theo": 33.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-10-20T10:30:25", "percent_change": 0.0, "prev_day_close": 27.7750005722046}, {"option": "SOXS261127P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 170.0, "iv": 2.0643, "open_interest": 21.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0009, "vega": 0.0028, "theta": -0.0082, "rho": -0.0003, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-09T09:53:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SOXS261127C00026500", "bid": 30.4, "bid_size": 1.0, "ask": 34.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.001, "vega": 0.0032, "theta": -0.0057, "rho": 0.0176, "theo": 32.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "SOXS261127P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 172.0, "iv": 1.9253, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.001, "vega": 0.0032, "theta": -0.0093, "rho": -0.0003, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 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": "SOXS261127C00027000", "bid": 29.95, "bid_size": 1.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0012, "vega": 0.0036, "theta": -0.0069, "rho": 0.0179, "theo": 32.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9749994277954}, {"option": "SOXS261127P00027000", "bid": 0.01, "bid_size": 1.0, "ask": 0.14, "ask_size": 19.0, "iv": 1.4398, "open_interest": 5.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0012, "vega": 0.0036, "theta": -0.0105, "rho": -0.0004, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:50:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SOXS261127C00027500", "bid": 29.45, "bid_size": 1.0, "ask": 33.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0013, "vega": 0.0041, "theta": -0.0083, "rho": 0.0182, "theo": 31.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-10-15T10:12:29", "percent_change": 0.0, "prev_day_close": 26.4749994277954}, {"option": "SOXS261127P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 21.0, "iv": 1.9308, "open_interest": 4.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0013, "vega": 0.0041, "theta": -0.0118, "rho": -0.0004, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-10-28T14:28:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SOXS261127C00028000", "bid": 29.0, "bid_size": 8.0, "ask": 32.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0014, "vega": 0.0045, "theta": -0.0098, "rho": 0.0185, "theo": 31.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "SOXS261127P00028000", "bid": 0.01, "bid_size": 9.0, "ask": 0.19, "ask_size": 26.0, "iv": 1.437, "open_interest": 5.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0014, "vega": 0.0045, "theta": -0.0133, "rho": -0.0005, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-30T15:51:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SOXS261127C00028500", "bid": 28.5, "bid_size": 1.0, "ask": 32.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0016, "vega": 0.005, "theta": -0.0114, "rho": 0.0188, "theo": 30.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5749998092651}, {"option": "SOXS261127P00028500", "bid": 0.06, "bid_size": 1.0, "ask": 0.2, "ask_size": 6.0, "iv": 1.4639, "open_interest": 9.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0016, "vega": 0.005, "theta": -0.0148, "rho": -0.0006, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-28T14:43:16", "percent_change": 0.0, "prev_day_close": 0.515000013634562}, {"option": "SOXS261127C00029000", "bid": 28.05, "bid_size": 1.0, "ask": 31.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0018, "vega": 0.0056, "theta": -0.013, "rho": 0.0191, "theo": 30.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.86, "last_trade_time": "2026-11-02T15:59:34", "percent_change": 0.0, "prev_day_close": 25.1750001907349}, {"option": "SOXS261127P00029000", "bid": 0.01, "bid_size": 7.0, "ask": 0.2, "ask_size": 16.0, "iv": 1.3857, "open_interest": 109.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0018, "vega": 0.0056, "theta": -0.0164, "rho": -0.0006, "theo": 0.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T15:09:57", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "SOXS261127C00029500", "bid": 27.5, "bid_size": 6.0, "ask": 31.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.002, "vega": 0.0062, "theta": -0.0149, "rho": 0.0193, "theo": 29.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.72, "last_trade_time": "2026-10-22T13:25:12", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "SOXS261127P00029500", "bid": 0.02, "bid_size": 46.0, "ask": 0.23, "ask_size": 66.0, "iv": 1.3927, "open_interest": 4.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.002, "vega": 0.0062, "theta": -0.0182, "rho": -0.0007, "theo": 0.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-10-28T14:44:36", "percent_change": 0.0, "prev_day_close": 0.384999999776483}, {"option": "SOXS261127C00030000", "bid": 27.05, "bid_size": 5.0, "ask": 30.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0022, "vega": 0.0068, "theta": -0.0168, "rho": 0.0196, "theo": 29.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-11-03T09:38:43", "percent_change": 0.0, "prev_day_close": 24.2250003814697}, {"option": "SOXS261127P00030000", "bid": 0.08, "bid_size": 34.0, "ask": 0.23, "ask_size": 320.0, "iv": 1.4107, "open_interest": 69.0, "volume": 11.0, "delta": -0.0189, "gamma": 0.0022, "vega": 0.0068, "theta": -0.0201, "rho": -0.0008, "theo": 0.1594, "change": -0.005, "open": 0.28, "high": 0.37, "low": 0.28, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T10:52:39", "percent_change": -1.33333, "prev_day_close": 0.375}, {"option": "SOXS261127C00030500", "bid": 26.55, "bid_size": 5.0, "ask": 30.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0024, "vega": 0.0075, "theta": -0.0189, "rho": 0.0198, "theo": 28.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.43, "last_trade_time": "2026-10-15T15:46:20", "percent_change": 0.0, "prev_day_close": 23.7749996185303}, {"option": "SOXS261127P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 705.0, "iv": 1.7056, "open_interest": 28.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0024, "vega": 0.0075, "theta": -0.0221, "rho": -0.0009, "theo": 0.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-10-29T15:52:53", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SOXS261127C00031000", "bid": 26.05, "bid_size": 5.0, "ask": 28.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0026, "vega": 0.0082, "theta": -0.021, "rho": 0.02, "theo": 28.2408, "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": 23.3249998092651}, {"option": "SOXS261127P00031000", "bid": 0.11, "bid_size": 63.0, "ask": 0.27, "ask_size": 278.0, "iv": 1.3976, "open_interest": 18.0, "volume": 2.0, "delta": -0.0235, "gamma": 0.0026, "vega": 0.0082, "theta": -0.0242, "rho": -0.001, "theo": 0.2043, "change": -0.235, "open": 0.21, "high": 0.21, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T10:49:05", "percent_change": -56.6265, "prev_day_close": 0.41499999165535}, {"option": "SOXS261127C00031500", "bid": 25.6, "bid_size": 39.0, "ask": 28.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0029, "vega": 0.0089, "theta": -0.0234, "rho": 0.0203, "theo": 27.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.21, "last_trade_time": "2026-10-30T10:57:55", "percent_change": 0.0, "prev_day_close": 22.875}, {"option": "SOXS261127P00031500", "bid": 0.02, "bid_size": 158.0, "ask": 0.34, "ask_size": 51.0, "iv": 1.3541, "open_interest": 6.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0029, "vega": 0.0089, "theta": -0.0265, "rho": -0.0011, "theo": 0.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-30T13:53:24", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "SOXS261127C00032000", "bid": 25.15, "bid_size": 39.0, "ask": 27.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0031, "vega": 0.0097, "theta": -0.0258, "rho": 0.0205, "theo": 27.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-30T09:38:08", "percent_change": 0.0, "prev_day_close": 22.3249998092651}, {"option": "SOXS261127P00032000", "bid": 0.15, "bid_size": 20.0, "ask": 0.33, "ask_size": 292.0, "iv": 1.3946, "open_interest": 26.0, "volume": 1.0, "delta": -0.0288, "gamma": 0.0031, "vega": 0.0097, "theta": -0.0288, "rho": -0.0012, "theo": 0.2587, "change": -0.165, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T11:13:22", "percent_change": -28.6957, "prev_day_close": 0.574999995529652}, {"option": "SOXS261127C00032500", "bid": 24.65, "bid_size": 34.0, "ask": 27.45, "ask_size": 31.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0034, "vega": 0.0105, "theta": -0.0283, "rho": 0.0207, "theo": 26.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.89, "last_trade_time": "2026-10-19T09:51:54", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "SOXS261127P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 683.0, "iv": 1.5608, "open_interest": 54.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0034, "vega": 0.0105, "theta": -0.0314, "rho": -0.0014, "theo": 0.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:10:44", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SOXS261127C00033000", "bid": 24.2, "bid_size": 7.0, "ask": 26.95, "ask_size": 3.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0037, "vega": 0.0114, "theta": -0.031, "rho": 0.0209, "theo": 26.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-27T09:38:45", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "SOXS261127P00033000", "bid": 0.16, "bid_size": 8.0, "ask": 0.46, "ask_size": 7.0, "iv": 1.4014, "open_interest": 16.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0037, "vega": 0.0114, "theta": -0.034, "rho": -0.0015, "theo": 0.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T11:42:24", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "SOXS261127C00033500", "bid": 23.7, "bid_size": 11.0, "ask": 26.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.004, "vega": 0.0123, "theta": -0.0338, "rho": 0.0211, "theo": 25.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "SOXS261127P00033500", "bid": 0.02, "bid_size": 7.0, "ask": 0.58, "ask_size": 11.0, "iv": 1.3612, "open_interest": 11.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.004, "vega": 0.0123, "theta": -0.0367, "rho": -0.0017, "theo": 0.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T11:41:34", "percent_change": 0.0, "prev_day_close": 0.754999972879886}, {"option": "SOXS261127C00034000", "bid": 23.25, "bid_size": 6.0, "ask": 26.05, "ask_size": 22.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0042, "vega": 0.0132, "theta": -0.0367, "rho": 0.0212, "theo": 25.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-28T11:09:34", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "SOXS261127P00034000", "bid": 0.18, "bid_size": 83.0, "ask": 0.48, "ask_size": 22.0, "iv": 1.3567, "open_interest": 27.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0042, "vega": 0.0132, "theta": -0.0395, "rho": -0.0018, "theo": 0.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-03T10:52:51", "percent_change": 0.0, "prev_day_close": 0.804999977350235}, {"option": "SOXS261127C00034500", "bid": 22.8, "bid_size": 14.0, "ask": 25.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0046, "vega": 0.0142, "theta": -0.0397, "rho": 0.0214, "theo": 24.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-08T13:32:40", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SOXS261127P00034500", "bid": 0.01, "bid_size": 18.0, "ask": 1.1, "ask_size": 20.0, "iv": 1.4878, "open_interest": 18.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0046, "vega": 0.0142, "theta": -0.0425, "rho": -0.002, "theo": 0.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-10-29T11:32:16", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "SOXS261127C00035000", "bid": 22.35, "bid_size": 20.0, "ask": 25.05, "ask_size": 32.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0049, "vega": 0.0152, "theta": -0.0428, "rho": 0.0216, "theo": 24.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.09, "last_trade_time": "2026-10-30T11:31:07", "percent_change": 0.0, "prev_day_close": 19.8249998092651}, {"option": "SOXS261127P00035000", "bid": 0.4, "bid_size": 1.0, "ask": 0.77, "ask_size": 11.0, "iv": 1.4732, "open_interest": 575.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0049, "vega": 0.0152, "theta": -0.0456, "rho": -0.0022, "theo": 0.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-03T14:59:00", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "SOXS261127C00035500", "bid": 21.9, "bid_size": 12.0, "ask": 24.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0052, "vega": 0.0162, "theta": -0.046, "rho": 0.0217, "theo": 24.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-10-26T09:56:56", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "SOXS261127P00035500", "bid": 0.04, "bid_size": 27.0, "ask": 1.25, "ask_size": 18.0, "iv": 1.4753, "open_interest": 30.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0052, "vega": 0.0162, "theta": -0.0487, "rho": -0.0024, "theo": 0.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T12:27:08", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "SOXS261127C00036000", "bid": 21.45, "bid_size": 270.0, "ask": 24.0, "ask_size": 56.0, "iv": 0.0, "open_interest": 215.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0055, "vega": 0.0172, "theta": -0.0493, "rho": 0.0218, "theo": 23.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.25, "last_trade_time": "2026-11-03T09:48:17", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "SOXS261127P00036000", "bid": 0.38, "bid_size": 12.0, "ask": 0.66, "ask_size": 48.0, "iv": 1.3683, "open_interest": 31.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0055, "vega": 0.0173, "theta": -0.052, "rho": -0.0026, "theo": 0.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-03T13:08:00", "percent_change": 0.0, "prev_day_close": 1.01500001549721}, {"option": "SOXS261127C00036500", "bid": 21.0, "bid_size": 40.0, "ask": 23.65, "ask_size": 32.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0059, "vega": 0.0183, "theta": -0.0527, "rho": 0.0219, "theo": 23.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.97, "last_trade_time": "2026-10-21T15:00:03", "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "SOXS261127P00036500", "bid": 0.44, "bid_size": 19.0, "ask": 0.73, "ask_size": 86.0, "iv": 1.3754, "open_interest": 25.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0059, "vega": 0.0183, "theta": -0.0553, "rho": -0.0028, "theo": 0.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-02T11:39:51", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "SOXS261127C00037000", "bid": 20.6, "bid_size": 66.0, "ask": 23.25, "ask_size": 42.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0062, "vega": 0.0194, "theta": -0.0561, "rho": 0.022, "theo": 22.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.32, "last_trade_time": "2026-10-22T15:55:58", "percent_change": 0.0, "prev_day_close": 18.1750001907349}, {"option": "SOXS261127P00037000", "bid": 0.37, "bid_size": 198.0, "ask": 0.9, "ask_size": 182.0, "iv": 1.3715, "open_interest": 68.0, "volume": 1.0, "delta": -0.0679, "gamma": 0.0062, "vega": 0.0194, "theta": -0.0587, "rho": -0.0029, "theo": 0.7153, "change": -0.495, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T10:49:28", "percent_change": -38.8235, "prev_day_close": 1.27499997615814}, {"option": "SOXS261127C00037500", "bid": 20.15, "bid_size": 62.0, "ask": 22.8, "ask_size": 42.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0066, "vega": 0.0205, "theta": -0.0597, "rho": 0.0221, "theo": 22.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-10-30T10:08:06", "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "SOXS261127P00037500", "bid": 0.36, "bid_size": 255.0, "ask": 1.06, "ask_size": 169.0, "iv": 1.3789, "open_interest": 9.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0066, "vega": 0.0205, "theta": -0.0622, "rho": -0.0032, "theo": 0.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-02T15:12:08", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SOXS261127C00038000", "bid": 20.65, "bid_size": 68.0, "ask": 22.4, "ask_size": 43.0, "iv": 1.2133, "open_interest": 23.0, "volume": 4.0, "delta": 0.921, "gamma": 0.007, "vega": 0.0217, "theta": -0.0633, "rho": 0.0222, "theo": 21.9092, "change": 5.755, "open": 18.15, "high": 22.43, "low": 16.0, "tick": "up", "last_trade_price": 22.43, "last_trade_time": "2026-11-04T11:17:56", "percent_change": 34.5127, "prev_day_close": 16.6750001907349}, {"option": "SOXS261127P00038000", "bid": 0.56, "bid_size": 23.0, "ask": 1.0, "ask_size": 167.0, "iv": 1.3811, "open_interest": 49.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.007, "vega": 0.0217, "theta": -0.0658, "rho": -0.0034, "theo": 0.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-03T11:12:35", "percent_change": 0.0, "prev_day_close": 1.4449999332428}, {"option": "SOXS261127C00039000", "bid": 18.85, "bid_size": 42.0, "ask": 21.5, "ask_size": 40.0, "iv": 0.8712, "open_interest": 24.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0077, "vega": 0.024, "theta": -0.0707, "rho": 0.0223, "theo": 21.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.19, "last_trade_time": "2026-10-20T10:51:20", "percent_change": 0.0, "prev_day_close": 16.6750001907349}, {"option": "SOXS261127P00039000", "bid": 0.68, "bid_size": 110.0, "ask": 1.2, "ask_size": 261.0, "iv": 1.388, "open_interest": 37.0, "volume": 1.0, "delta": -0.0897, "gamma": 0.0077, "vega": 0.024, "theta": -0.073, "rho": -0.004, "theo": 1.0065, "change": -0.71, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-04T11:13:22", "percent_change": -39.6648, "prev_day_close": 1.78999996185303}, {"option": "SOXS261127C00040000", "bid": 18.0, "bid_size": 506.0, "ask": 20.65, "ask_size": 145.0, "iv": 0.9634, "open_interest": 120.0, "volume": 11.0, "delta": 0.8975, "gamma": 0.0084, "vega": 0.0263, "theta": -0.0782, "rho": 0.0224, "theo": 20.2425, "change": 5.605, "open": 14.6, "high": 21.53, "low": 14.55, "tick": "up", "last_trade_price": 21.53, "last_trade_time": "2026-11-04T11:11:10", "percent_change": 35.1962, "prev_day_close": 15.9250001907349}, {"option": "SOXS261127P00040000", "bid": 0.75, "bid_size": 280.0, "ask": 1.4, "ask_size": 303.0, "iv": 1.377, "open_interest": 227.0, "volume": 9.0, "delta": -0.1019, "gamma": 0.0084, "vega": 0.0264, "theta": -0.0805, "rho": -0.0045, "theo": 1.1796, "change": -1.05, "open": 1.57, "high": 1.7, "low": 1.1, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T11:14:45", "percent_change": -46.6667, "prev_day_close": 2.25}, {"option": "SOXS261127C00041000", "bid": 17.2, "bid_size": 154.0, "ask": 19.8, "ask_size": 58.0, "iv": 1.022, "open_interest": 34.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0092, "vega": 0.0287, "theta": -0.0859, "rho": 0.0224, "theo": 19.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.32, "last_trade_time": "2026-11-02T11:01:37", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "SOXS261127P00041000", "bid": 1.03, "bid_size": 74.0, "ask": 1.53, "ask_size": 187.0, "iv": 1.3865, "open_interest": 105.0, "volume": 21.0, "delta": -0.1149, "gamma": 0.0092, "vega": 0.0287, "theta": -0.088, "rho": -0.0051, "theo": 1.3723, "change": -1.25, "open": 1.5, "high": 1.5, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T11:35:27", "percent_change": -49.0196, "prev_day_close": 2.54999995231628}, {"option": "SOXS261127C00042000", "bid": 16.5, "bid_size": 621.0, "ask": 19.15, "ask_size": 173.0, "iv": 1.1203, "open_interest": 624.0, "volume": 1.0, "delta": 0.8708, "gamma": 0.0099, "vega": 0.0311, "theta": -0.0936, "rho": 0.0224, "theo": 18.6539, "change": -1.165, "open": 13.36, "high": 13.36, "low": 13.36, "tick": "down", "last_trade_price": 13.36, "last_trade_time": "2026-11-04T09:44:38", "percent_change": -8.02065, "prev_day_close": 14.5250000953674}, {"option": "SOXS261127P00042000", "bid": 1.27, "bid_size": 80.0, "ask": 1.74, "ask_size": 136.0, "iv": 1.3947, "open_interest": 85.0, "volume": 1.0, "delta": -0.1287, "gamma": 0.0099, "vega": 0.0311, "theta": -0.0957, "rho": -0.0056, "theo": 1.5854, "change": -1.085, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-04T11:46:44", "percent_change": -42.3002, "prev_day_close": 2.56500005722046}, {"option": "SOXS261127C00043000", "bid": 15.65, "bid_size": 174.0, "ask": 18.35, "ask_size": 53.0, "iv": 1.1283, "open_interest": 43.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0107, "vega": 0.0335, "theta": -0.1013, "rho": 0.0223, "theo": 17.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-11-03T14:26:32", "percent_change": 0.0, "prev_day_close": 13.9250001907349}, {"option": "SOXS261127P00043000", "bid": 1.41, "bid_size": 10.0, "ask": 2.03, "ask_size": 162.0, "iv": 1.3927, "open_interest": 68.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0107, "vega": 0.0335, "theta": -0.1032, "rho": -0.0063, "theo": 1.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T09:42:56", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SOXS261127C00044000", "bid": 14.95, "bid_size": 399.0, "ask": 17.7, "ask_size": 148.0, "iv": 1.1778, "open_interest": 120.0, "volume": 4.0, "delta": 0.8411, "gamma": 0.0114, "vega": 0.0358, "theta": -0.1089, "rho": 0.0222, "theo": 17.1489, "change": 3.21, "open": 16.57, "high": 16.61, "low": 16.57, "tick": "up", "last_trade_price": 16.61, "last_trade_time": "2026-11-04T10:51:06", "percent_change": 23.9552, "prev_day_close": 13.4000000953674}, {"option": "SOXS261127P00044000", "bid": 1.69, "bid_size": 27.0, "ask": 2.49, "ask_size": 234.0, "iv": 1.429, "open_interest": 20.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.0114, "vega": 0.0358, "theta": -0.1108, "rho": -0.007, "theo": 2.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-10-30T15:57:22", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SOXS261127C00045000", "bid": 14.35, "bid_size": 282.0, "ask": 17.0, "ask_size": 86.0, "iv": 1.2189, "open_interest": 107.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0121, "vega": 0.038, "theta": -0.1164, "rho": 0.0221, "theo": 16.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SOXS261127P00045000", "bid": 2.08, "bid_size": 31.0, "ask": 2.6, "ask_size": 54.0, "iv": 1.4236, "open_interest": 58.0, "volume": 9.0, "delta": -0.1742, "gamma": 0.0121, "vega": 0.0381, "theta": -0.1181, "rho": -0.0077, "theo": 2.3524, "change": -1.495, "open": 2.83, "high": 3.0, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-04T11:11:36", "percent_change": -38.5806, "prev_day_close": 3.875}, {"option": "SOXS261127C00046000", "bid": 13.65, "bid_size": 100.0, "ask": 16.3, "ask_size": 66.0, "iv": 1.234, "open_interest": 16.0, "volume": 0.0, "delta": 0.8091, "gamma": 0.0128, "vega": 0.0403, "theta": -0.1236, "rho": 0.0219, "theo": 15.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-03T11:26:58", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "SOXS261127P00046000", "bid": 2.21, "bid_size": 94.0, "ask": 2.93, "ask_size": 138.0, "iv": 1.4087, "open_interest": 24.0, "volume": 1.0, "delta": -0.1905, "gamma": 0.0128, "vega": 0.0403, "theta": -0.1253, "rho": -0.0085, "theo": 2.6521, "change": -1.285, "open": 2.84, "high": 2.84, "low": 2.84, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-04T11:52:49", "percent_change": -31.1515, "prev_day_close": 4.125}, {"option": "SOXS261127C00046500", "bid": 13.3, "bid_size": 93.0, "ask": 15.65, "ask_size": 68.0, "iv": 1.1992, "open_interest": 6.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0131, "vega": 0.0413, "theta": -0.1272, "rho": 0.0218, "theo": 15.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-02T13:36:05", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SOXS261127P00046500", "bid": 2.44, "bid_size": 40.0, "ask": 3.25, "ask_size": 217.0, "iv": 1.4387, "open_interest": 26.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0131, "vega": 0.0414, "theta": -0.1288, "rho": -0.0089, "theo": 2.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-02T14:49:20", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "SOXS261127C00047000", "bid": 13.05, "bid_size": 218.0, "ask": 15.55, "ask_size": 177.0, "iv": 1.2478, "open_interest": 19.0, "volume": 11.0, "delta": 0.7923, "gamma": 0.0134, "vega": 0.0424, "theta": -0.1306, "rho": 0.0217, "theo": 15.0564, "change": 3.095, "open": 13.36, "high": 14.52, "low": 13.36, "tick": "up", "last_trade_price": 14.52, "last_trade_time": "2026-11-04T10:51:06", "percent_change": 27.0897, "prev_day_close": 11.4250001907349}, {"option": "SOXS261127P00047000", "bid": 2.42, "bid_size": 162.0, "ask": 3.4, "ask_size": 206.0, "iv": 1.4163, "open_interest": 49.0, "volume": 0.0, "delta": -0.2073, "gamma": 0.0134, "vega": 0.0424, "theta": -0.1322, "rho": -0.0093, "theo": 2.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-03T10:30:15", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SOXS261127C00048000", "bid": 12.45, "bid_size": 188.0, "ask": 15.15, "ask_size": 266.0, "iv": 1.2956, "open_interest": 30.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.014, "vega": 0.0444, "theta": -0.1374, "rho": 0.0214, "theo": 14.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.93, "last_trade_time": "2026-11-02T11:30:53", "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "SOXS261127P00048000", "bid": 2.79, "bid_size": 300.0, "ask": 3.9, "ask_size": 362.0, "iv": 1.4398, "open_interest": 100.0, "volume": 22.0, "delta": -0.2246, "gamma": 0.014, "vega": 0.0444, "theta": -0.1389, "rho": -0.01, "theo": 3.3194, "change": -2.095, "open": 3.87, "high": 3.87, "low": 3.1, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-11-04T11:11:55", "percent_change": -38.6175, "prev_day_close": 5.42500019073486}, {"option": "SOXS261127C00048500", "bid": 12.15, "bid_size": 147.0, "ask": 14.8, "ask_size": 206.0, "iv": 1.2985, "open_interest": 1.0, "volume": 0.0, "delta": 0.7663, "gamma": 0.0143, "vega": 0.0454, "theta": -0.1406, "rho": 0.0213, "theo": 14.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T09:41:20", "percent_change": 0.0, "prev_day_close": 10.6749997138977}, {"option": "SOXS261127P00048500", "bid": 2.87, "bid_size": 209.0, "ask": 4.2, "ask_size": 201.0, "iv": 1.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.2333, "gamma": 0.0143, "vega": 0.0454, "theta": -0.1421, "rho": -0.0104, "theo": 3.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SOXS261127C00049000", "bid": 11.85, "bid_size": 192.0, "ask": 14.55, "ask_size": 218.0, "iv": 1.3111, "open_interest": 14.0, "volume": 0.0, "delta": 0.7575, "gamma": 0.0146, "vega": 0.0463, "theta": -0.1438, "rho": 0.0212, "theo": 13.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.19, "last_trade_time": "2026-11-02T11:33:39", "percent_change": 0.0, "prev_day_close": 10.4249997138977}, {"option": "SOXS261127P00049000", "bid": 3.3, "bid_size": 63.0, "ask": 4.35, "ask_size": 367.0, "iv": 1.4664, "open_interest": 105.0, "volume": 5.0, "delta": -0.2421, "gamma": 0.0146, "vega": 0.0463, "theta": -0.1452, "rho": -0.0108, "theo": 3.6868, "change": -1.145, "open": 4.45, "high": 4.83, "low": 4.45, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-11-04T09:40:59", "percent_change": -19.1632, "prev_day_close": 5.97500014305115}, {"option": "SOXS261127C00050000", "bid": 11.6, "bid_size": 427.0, "ask": 13.4, "ask_size": 62.0, "iv": 1.2991, "open_interest": 134.0, "volume": 56.0, "delta": 0.7397, "gamma": 0.0151, "vega": 0.0481, "theta": -0.1499, "rho": 0.0208, "theo": 13.1664, "change": 2.15, "open": 10.75, "high": 15.0, "low": 10.75, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T12:00:31", "percent_change": 21.8274, "prev_day_close": 9.84999990463257}, {"option": "SOXS261127P00050000", "bid": 3.7, "bid_size": 80.0, "ask": 4.6, "ask_size": 275.0, "iv": 1.4544, "open_interest": 27.0, "volume": 1.0, "delta": -0.26, "gamma": 0.0152, "vega": 0.0481, "theta": -0.1512, "rho": -0.0117, "theo": 4.0769, "change": -2.225, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T11:26:19", "percent_change": -35.743, "prev_day_close": 6.22500014305115}, {"option": "SOXS261127C00051000", "bid": 10.85, "bid_size": 396.0, "ask": 13.45, "ask_size": 308.0, "iv": 1.3548, "open_interest": 24.0, "volume": 6.0, "delta": 0.7216, "gamma": 0.0156, "vega": 0.0497, "theta": -0.1555, "rho": 0.0205, "theo": 12.5813, "change": -0.375, "open": 9.1, "high": 9.1, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T10:16:26", "percent_change": -4.0, "prev_day_close": 9.375}, {"option": "SOXS261127P00051000", "bid": 4.15, "bid_size": 44.0, "ask": 5.0, "ask_size": 175.0, "iv": 1.4591, "open_interest": 5.0, "volume": 0.0, "delta": -0.2781, "gamma": 0.0156, "vega": 0.0498, "theta": -0.1568, "rho": -0.0124, "theo": 4.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-03T09:36:31", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "SOXS261127C00052000", "bid": 10.35, "bid_size": 370.0, "ask": 12.9, "ask_size": 386.0, "iv": 1.3677, "open_interest": 58.0, "volume": 4.0, "delta": 0.7034, "gamma": 0.0161, "vega": 0.0512, "theta": -0.1608, "rho": 0.0202, "theo": 12.0182, "change": 0.475, "open": 9.75, "high": 9.75, "low": 9.75, "tick": "no_change", "last_trade_price": 9.75, "last_trade_time": "2026-11-04T10:38:48", "percent_change": 5.12129, "prev_day_close": 9.27500009536743}, {"option": "SOXS261127P00052000", "bid": 4.6, "bid_size": 28.0, "ask": 5.6, "ask_size": 190.0, "iv": 1.479, "open_interest": 8.0, "volume": 0.0, "delta": -0.2964, "gamma": 0.0161, "vega": 0.0513, "theta": -0.162, "rho": -0.0133, "theo": 4.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-02T12:12:31", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "SOXS261127C00053000", "bid": 9.9, "bid_size": 379.0, "ask": 12.4, "ask_size": 435.0, "iv": 1.3853, "open_interest": 26.0, "volume": 9.0, "delta": 0.6851, "gamma": 0.0165, "vega": 0.0526, "theta": -0.1657, "rho": 0.0198, "theo": 11.4771, "change": 1.175, "open": 9.5, "high": 10.1, "low": 9.5, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-04T09:35:50", "percent_change": 13.1653, "prev_day_close": 8.92500019073486}, {"option": "SOXS261127P00053000", "bid": 4.85, "bid_size": 269.0, "ask": 6.4, "ask_size": 330.0, "iv": 1.4939, "open_interest": 28.0, "volume": 2.0, "delta": -0.3147, "gamma": 0.0165, "vega": 0.0527, "theta": -0.1667, "rho": -0.0142, "theo": 5.3804, "change": -2.35, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T11:54:46", "percent_change": -28.4848, "prev_day_close": 8.25}, {"option": "SOXS261127C00054000", "bid": 9.9, "bid_size": 313.0, "ask": 11.8, "ask_size": 388.0, "iv": 1.4304, "open_interest": 31.0, "volume": 5.0, "delta": 0.6667, "gamma": 0.0168, "vega": 0.0539, "theta": -0.1701, "rho": 0.0194, "theo": 10.9573, "change": 0.475, "open": 8.8, "high": 8.8, "low": 7.1, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-11-04T10:29:32", "percent_change": 6.03175, "prev_day_close": 7.875}, {"option": "SOXS261127P00054000", "bid": 5.25, "bid_size": 262.0, "ask": 7.0, "ask_size": 283.0, "iv": 1.4998, "open_interest": 30.0, "volume": 2.0, "delta": -0.3332, "gamma": 0.0169, "vega": 0.0539, "theta": -0.1711, "rho": -0.0148, "theo": 5.8584, "change": -1.42, "open": 7.4, "high": 7.4, "low": 7.23, "tick": "down", "last_trade_price": 7.23, "last_trade_time": "2026-11-04T10:17:36", "percent_change": -16.4162, "prev_day_close": 8.65000009536743}, {"option": "SOXS261127C00055000", "bid": 9.05, "bid_size": 354.0, "ask": 10.85, "ask_size": 290.0, "iv": 1.3607, "open_interest": 62.0, "volume": 7.0, "delta": 0.6483, "gamma": 0.0171, "vega": 0.055, "theta": -0.1741, "rho": 0.019, "theo": 10.4585, "change": 3.275, "open": 8.95, "high": 11.35, "low": 6.54, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-11-04T11:03:53", "percent_change": 40.5573, "prev_day_close": 8.07500004768372}, {"option": "SOXS261127P00055000", "bid": 5.75, "bid_size": 311.0, "ask": 6.9, "ask_size": 236.0, "iv": 1.4474, "open_interest": 8.0, "volume": 2.0, "delta": -0.3515, "gamma": 0.0172, "vega": 0.055, "theta": -0.175, "rho": -0.0158, "theo": 6.3575, "change": -2.495, "open": 6.0, "high": 6.68, "low": 6.0, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-11-04T12:02:57", "percent_change": -27.1935, "prev_day_close": 9.17500019073486}, {"option": "SOXS261127C00056000", "bid": 8.6, "bid_size": 317.0, "ask": 11.0, "ask_size": 384.0, "iv": 1.424, "open_interest": 18.0, "volume": 2.0, "delta": 0.63, "gamma": 0.0174, "vega": 0.056, "theta": -0.1776, "rho": 0.0186, "theo": 9.9803, "change": -0.45, "open": 6.95, "high": 6.95, "low": 6.95, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-04T10:18:25", "percent_change": -6.08108, "prev_day_close": 7.40000009536743}, {"option": "SOXS261127P00056000", "bid": 5.8, "bid_size": 354.0, "ask": 8.25, "ask_size": 440.0, "iv": 1.4826, "open_interest": 1.0, "volume": 1.0, "delta": -0.3699, "gamma": 0.0174, "vega": 0.056, "theta": -0.1784, "rho": -0.0168, "theo": 6.877, "change": -3.65, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T10:56:55", "percent_change": -35.9606, "prev_day_close": 10.1499996185303}, {"option": "SOXS261127C00057000", "bid": 7.95, "bid_size": 347.0, "ask": 10.6, "ask_size": 346.0, "iv": 1.4156, "open_interest": 7.0, "volume": 1.0, "delta": 0.6119, "gamma": 0.0176, "vega": 0.0568, "theta": -0.1807, "rho": 0.0182, "theo": 9.5223, "change": -0.955, "open": 6.07, "high": 6.07, "low": 6.07, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-11-04T09:45:41", "percent_change": -13.5943, "prev_day_close": 7.02500009536743}, {"option": "SOXS261127P00057000", "bid": 6.3, "bid_size": 355.0, "ask": 8.7, "ask_size": 301.0, "iv": 1.4738, "open_interest": 3.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0177, "vega": 0.0568, "theta": -0.1814, "rho": -0.0175, "theo": 7.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T14:47:52", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SOXS261127C00058000", "bid": 7.8, "bid_size": 279.0, "ask": 10.15, "ask_size": 376.0, "iv": 1.4432, "open_interest": 12.0, "volume": 2.0, "delta": 0.5938, "gamma": 0.0178, "vega": 0.0575, "theta": -0.1834, "rho": 0.0177, "theo": 9.0836, "change": 0.025, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T10:21:51", "percent_change": 0.386102, "prev_day_close": 6.47499990463257}, {"option": "SOXS261127P00058000", "bid": 6.8, "bid_size": 343.0, "ask": 9.2, "ask_size": 257.0, "iv": 1.4663, "open_interest": 15.0, "volume": 0.0, "delta": -0.4062, "gamma": 0.0178, "vega": 0.0575, "theta": -0.184, "rho": -0.0182, "theo": 7.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-03T09:55:37", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SOXS261127C00059000", "bid": 7.3, "bid_size": 208.0, "ask": 9.8, "ask_size": 376.0, "iv": 1.4455, "open_interest": 4.0, "volume": 0.0, "delta": 0.576, "gamma": 0.0179, "vega": 0.058, "theta": -0.1857, "rho": 0.0173, "theo": 8.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.17, "last_trade_time": "2026-11-02T14:14:09", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "SOXS261127P00059000", "bid": 7.35, "bid_size": 232.0, "ask": 9.75, "ask_size": 258.0, "iv": 1.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.4241, "gamma": 0.018, "vega": 0.0581, "theta": -0.1862, "rho": -0.0193, "theo": 8.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "SOXS261127C00060000", "bid": 7.5, "bid_size": 235.0, "ask": 8.4, "ask_size": 29.0, "iv": 1.4147, "open_interest": 247.0, "volume": 124.0, "delta": 0.5584, "gamma": 0.018, "vega": 0.0585, "theta": -0.1875, "rho": 0.0168, "theo": 8.2626, "change": 1.075, "open": 7.55, "high": 9.0, "low": 5.5, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T11:56:10", "percent_change": 16.9961, "prev_day_close": 6.32499980926514}, {"option": "SOXS261127P00060000", "bid": 7.95, "bid_size": 240.0, "ask": 10.35, "ask_size": 232.0, "iv": 1.468, "open_interest": 0.0, "volume": 130.0, "delta": -0.4418, "gamma": 0.0181, "vega": 0.0585, "theta": -0.1879, "rho": -0.02, "theo": 9.1509, "change": -3.785, "open": 9.72, "high": 9.72, "low": 8.99, "tick": "down", "last_trade_price": 8.99, "last_trade_time": "2026-11-04T11:02:50", "percent_change": -29.6282, "prev_day_close": 12.7750000953674}, {"option": "SOXS261127C00061000", "bid": 6.7, "bid_size": 217.0, "ask": 9.05, "ask_size": 453.0, "iv": 1.4705, "open_interest": 4.0, "volume": 0.0, "delta": 0.541, "gamma": 0.0181, "vega": 0.0588, "theta": -0.1889, "rho": 0.0164, "theo": 7.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-02T12:48:35", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SOXS261127P00061000", "bid": 8.6, "bid_size": 234.0, "ask": 10.95, "ask_size": 70.0, "iv": 1.4728, "open_interest": 1.0, "volume": 0.0, "delta": -0.4592, "gamma": 0.0182, "vega": 0.0588, "theta": -0.1893, "rho": -0.0208, "theo": 9.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-11-02T12:52:52", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "SOXS261127C00062000", "bid": 6.35, "bid_size": 226.0, "ask": 8.7, "ask_size": 415.0, "iv": 1.4763, "open_interest": 38.0, "volume": 1.0, "delta": 0.5239, "gamma": 0.0181, "vega": 0.059, "theta": -0.19, "rho": 0.016, "theo": 7.5129, "change": 1.875, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-04T10:55:21", "percent_change": 35.545, "prev_day_close": 5.27500009536743}, {"option": "SOXS261127P00062000", "bid": 9.25, "bid_size": 154.0, "ask": 11.6, "ask_size": 153.0, "iv": 1.4789, "open_interest": 3.0, "volume": 0.0, "delta": -0.4764, "gamma": 0.0182, "vega": 0.059, "theta": -0.1903, "rho": -0.0215, "theo": 10.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.08, "last_trade_time": "2026-11-02T12:52:52", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "SOXS261127C00063000", "bid": 6.1, "bid_size": 297.0, "ask": 7.3, "ask_size": 109.0, "iv": 1.3989, "open_interest": 112.0, "volume": 0.0, "delta": 0.5071, "gamma": 0.0181, "vega": 0.0591, "theta": -0.1907, "rho": 0.0155, "theo": 7.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-11-02T12:36:47", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SOXS261127P00063000", "bid": 9.9, "bid_size": 149.0, "ask": 12.35, "ask_size": 127.0, "iv": 1.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.4932, "gamma": 0.0182, "vega": 0.0591, "theta": -0.1909, "rho": -0.0225, "theo": 11.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "SOXS261127C00064000", "bid": 5.7, "bid_size": 305.0, "ask": 6.95, "ask_size": 91.0, "iv": 1.3949, "open_interest": 4.0, "volume": 0.0, "delta": 0.4906, "gamma": 0.0181, "vega": 0.0591, "theta": -0.1911, "rho": 0.0151, "theo": 6.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-03T15:36:08", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "SOXS261127P00064000", "bid": 10.6, "bid_size": 162.0, "ask": 13.1, "ask_size": 197.0, "iv": 1.504, "open_interest": 0.0, "volume": 0.0, "delta": -0.5097, "gamma": 0.0181, "vega": 0.0591, "theta": -0.1912, "rho": -0.0232, "theo": 11.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "SOXS261127C00065000", "bid": 5.5, "bid_size": 260.0, "ask": 6.75, "ask_size": 210.0, "iv": 1.4178, "open_interest": 16.0, "volume": 113.0, "delta": 0.4745, "gamma": 0.018, "vega": 0.059, "theta": -0.1911, "rho": 0.0146, "theo": 6.5111, "change": 2.975, "open": 4.84, "high": 7.95, "low": 4.84, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-04T11:09:43", "percent_change": 59.799, "prev_day_close": 4.97499990463257}, {"option": "SOXS261127P00065000", "bid": 11.3, "bid_size": 222.0, "ask": 13.7, "ask_size": 214.0, "iv": 1.502, "open_interest": 2.0, "volume": 0.0, "delta": -0.5259, "gamma": 0.0181, "vega": 0.059, "theta": -0.1911, "rho": -0.0238, "theo": 12.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.74, "last_trade_time": "2026-10-30T12:16:08", "percent_change": 0.0, "prev_day_close": 16.2750000953674}, {"option": "SOXS261127C00066000", "bid": 5.2, "bid_size": 290.0, "ask": 6.35, "ask_size": 74.0, "iv": 1.4127, "open_interest": 10.0, "volume": 101.0, "delta": 0.4587, "gamma": 0.0179, "vega": 0.0588, "theta": -0.1908, "rho": 0.0142, "theo": 6.2075, "change": 2.225, "open": 6.38, "high": 6.65, "low": 6.38, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-04T10:58:43", "percent_change": 50.2825, "prev_day_close": 4.42499995231628}, {"option": "SOXS261127P00066000", "bid": 12.0, "bid_size": 93.0, "ask": 14.75, "ask_size": 291.0, "iv": 1.5358, "open_interest": 0.0, "volume": 0.0, "delta": -0.5417, "gamma": 0.018, "vega": 0.0587, "theta": -0.1907, "rho": -0.0244, "theo": 13.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "SOXS261127C00067000", "bid": 4.9, "bid_size": 230.0, "ask": 6.15, "ask_size": 137.0, "iv": 1.4221, "open_interest": 6.0, "volume": 2.0, "delta": 0.4433, "gamma": 0.0178, "vega": 0.0585, "theta": -0.1902, "rho": 0.0138, "theo": 5.918, "change": 2.225, "open": 6.5, "high": 6.5, "low": 6.47, "tick": "down", "last_trade_price": 6.47, "last_trade_time": "2026-11-04T11:12:33", "percent_change": 52.4146, "prev_day_close": 4.24500000476837}, {"option": "SOXS261127P00067000", "bid": 12.75, "bid_size": 171.0, "ask": 15.0, "ask_size": 167.0, "iv": 1.5033, "open_interest": 0.0, "volume": 0.0, "delta": -0.5572, "gamma": 0.0178, "vega": 0.0585, "theta": -0.1901, "rho": -0.0253, "theo": 13.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "SOXS261127C00068000", "bid": 4.55, "bid_size": 253.0, "ask": 6.5, "ask_size": 398.0, "iv": 1.4723, "open_interest": 6.0, "volume": 0.0, "delta": 0.4283, "gamma": 0.0176, "vega": 0.0581, "theta": -0.1894, "rho": 0.0134, "theo": 5.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-11-02T12:42:00", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "SOXS261127P00068000", "bid": 13.45, "bid_size": 73.0, "ask": 16.0, "ask_size": 235.0, "iv": 1.5284, "open_interest": 0.0, "volume": 0.0, "delta": -0.5723, "gamma": 0.0177, "vega": 0.0581, "theta": -0.1891, "rho": -0.026, "theo": 14.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "SOXS261127C00069000", "bid": 4.55, "bid_size": 228.0, "ask": 5.55, "ask_size": 50.0, "iv": 1.4382, "open_interest": 28.0, "volume": 4.0, "delta": 0.4137, "gamma": 0.0175, "vega": 0.0577, "theta": -0.1883, "rho": 0.0129, "theo": 5.3794, "change": 1.28, "open": 5.68, "high": 5.7, "low": 5.05, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-11-04T12:13:03", "percent_change": 33.9523, "prev_day_close": 3.7700001001358}, {"option": "SOXS261127P00069000", "bid": 14.2, "bid_size": 100.0, "ask": 16.6, "ask_size": 161.0, "iv": 1.5212, "open_interest": 0.0, "volume": 0.0, "delta": -0.587, "gamma": 0.0175, "vega": 0.0576, "theta": -0.1879, "rho": -0.0267, "theo": 15.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "SOXS261127C00070000", "bid": 4.35, "bid_size": 225.0, "ask": 5.2, "ask_size": 43.0, "iv": 1.4364, "open_interest": 51.0, "volume": 20.0, "delta": 0.3994, "gamma": 0.0173, "vega": 0.0572, "theta": -0.1869, "rho": 0.0125, "theo": 5.1292, "change": 1.335, "open": 3.38, "high": 6.38, "low": 3.02, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T12:13:03", "percent_change": 39.0922, "prev_day_close": 3.41499996185303}, {"option": "SOXS261127P00070000", "bid": 15.1, "bid_size": 124.0, "ask": 17.55, "ask_size": 128.0, "iv": 1.5554, "open_interest": 0.0, "volume": 65.0, "delta": -0.6013, "gamma": 0.0174, "vega": 0.0571, "theta": -0.1865, "rho": -0.0272, "theo": 15.9998, "change": -4.315, "open": 15.81, "high": 15.81, "low": 15.81, "tick": "down", "last_trade_price": 15.81, "last_trade_time": "2026-11-04T11:15:12", "percent_change": -21.441, "prev_day_close": 20.125}, {"option": "SOXS261127C00071000", "bid": 4.05, "bid_size": 196.0, "ask": 4.95, "ask_size": 32.0, "iv": 1.4322, "open_interest": 5.0, "volume": 0.0, "delta": 0.3856, "gamma": 0.0171, "vega": 0.0566, "theta": -0.1854, "rho": 0.0121, "theo": 4.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-11-02T12:44:53", "percent_change": 0.0, "prev_day_close": 3.39000010490418}, {"option": "SOXS261127P00071000", "bid": 16.25, "bid_size": 35.0, "ask": 18.25, "ask_size": 200.0, "iv": 1.5878, "open_interest": 0.0, "volume": 0.0, "delta": -0.6152, "gamma": 0.0172, "vega": 0.0565, "theta": -0.1849, "rho": -0.0277, "theo": 16.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7750005722046}, {"option": "SOXS261127C00072000", "bid": 3.85, "bid_size": 214.0, "ask": 4.75, "ask_size": 64.0, "iv": 1.4393, "open_interest": 19.0, "volume": 4.0, "delta": 0.3721, "gamma": 0.0169, "vega": 0.056, "theta": -0.1836, "rho": 0.0118, "theo": 4.6635, "change": 1.45, "open": 3.5, "high": 4.78, "low": 2.89, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-11-04T11:06:43", "percent_change": 43.5435, "prev_day_close": 3.33000004291534}, {"option": "SOXS261127P00072000", "bid": 16.95, "bid_size": 33.0, "ask": 19.15, "ask_size": 311.0, "iv": 1.5967, "open_interest": 0.0, "volume": 0.0, "delta": -0.6287, "gamma": 0.0169, "vega": 0.0559, "theta": -0.183, "rho": -0.0285, "theo": 17.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "SOXS261127C00073000", "bid": 3.3, "bid_size": 286.0, "ask": 4.5, "ask_size": 59.0, "iv": 1.4075, "open_interest": 1.0, "volume": 0.0, "delta": 0.359, "gamma": 0.0166, "vega": 0.0553, "theta": -0.1817, "rho": 0.0114, "theo": 4.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T12:57:47", "percent_change": 0.0, "prev_day_close": 3.3950001001358}, {"option": "SOXS261127P00073000", "bid": 17.3, "bid_size": 76.0, "ask": 19.9, "ask_size": 176.0, "iv": 1.5592, "open_interest": 0.0, "volume": 0.0, "delta": -0.6418, "gamma": 0.0167, "vega": 0.0552, "theta": -0.181, "rho": -0.0291, "theo": 18.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "SOXS261127C00074000", "bid": 3.3, "bid_size": 244.0, "ask": 4.4, "ask_size": 51.0, "iv": 1.4382, "open_interest": 5.0, "volume": 5.0, "delta": 0.3464, "gamma": 0.0164, "vega": 0.0546, "theta": -0.1796, "rho": 0.011, "theo": 4.2417, "change": 0.75, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T11:50:13", "percent_change": 23.0769, "prev_day_close": 3.25000011920929}, {"option": "SOXS261127P00074000", "bid": 18.5, "bid_size": 34.0, "ask": 20.85, "ask_size": 288.0, "iv": 1.6139, "open_interest": 0.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.0165, "vega": 0.0545, "theta": -0.1789, "rho": -0.0297, "theo": 19.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "SOXS261127C00075000", "bid": 3.1, "bid_size": 244.0, "ask": 4.4, "ask_size": 187.0, "iv": 1.4581, "open_interest": 8.0, "volume": 0.0, "delta": 0.3341, "gamma": 0.0161, "vega": 0.0538, "theta": -0.1774, "rho": 0.0106, "theo": 4.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-11-02T15:41:22", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SOXS261127P00075000", "bid": 18.9, "bid_size": 63.0, "ask": 21.45, "ask_size": 241.0, "iv": 1.5627, "open_interest": 0.0, "volume": 0.0, "delta": -0.6669, "gamma": 0.0162, "vega": 0.0537, "theta": -0.1766, "rho": -0.0301, "theo": 19.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2250003814697}, {"option": "SOXS261127C00080000", "bid": 2.25, "bid_size": 243.0, "ask": 3.45, "ask_size": 138.0, "iv": 1.4565, "open_interest": 1232.0, "volume": 1004.0, "delta": 0.2783, "gamma": 0.0147, "vega": 0.0496, "theta": -0.1646, "rho": 0.0089, "theo": 3.1997, "change": 1.04, "open": 2.0, "high": 3.62, "low": 1.66, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T11:27:48", "percent_change": 42.2764, "prev_day_close": 2.45999991893768}, {"option": "SOXS261127P00080000", "bid": 23.4, "bid_size": 52.0, "ask": 25.2, "ask_size": 166.0, "iv": 1.5768, "open_interest": 0.0, "volume": 2.0, "delta": -0.7231, "gamma": 0.0148, "vega": 0.0494, "theta": -0.1634, "rho": -0.0324, "theo": 24.0577, "change": -3.975, "open": 24.6, "high": 24.6, "low": 24.6, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-11-04T12:02:28", "percent_change": -13.9108, "prev_day_close": 28.5749998092651}, {"option": "SOXS261204C00025000", "bid": 31.95, "bid_size": 2.0, "ask": 35.85, "ask_size": 1.0, "iv": 1.2295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0012, "vega": 0.0044, "theta": -0.0059, "rho": 0.0139, "theo": 33.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8249998092651}, {"option": "SOXS261204P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 184.0, "iv": 1.5641, "open_interest": 7.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0011, "vega": 0.0044, "theta": -0.0099, "rho": -0.0006, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T13:12:00", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "SOXS261204C00026000", "bid": 30.95, "bid_size": 8.0, "ask": 34.85, "ask_size": 1.0, "iv": 1.168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0014, "vega": 0.0055, "theta": -0.0084, "rho": 0.0153, "theo": 32.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9749994277954}, {"option": "SOXS261204P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 70.0, "iv": 1.9346, "open_interest": 7.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0014, "vega": 0.0055, "theta": -0.0122, "rho": -0.0007, "theo": 0.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T13:12:00", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SOXS261204C00026500", "bid": 30.45, "bid_size": 1.0, "ask": 34.45, "ask_size": 1.0, "iv": 1.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0016, "vega": 0.0061, "theta": -0.0097, "rho": 0.016, "theo": 32.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5249996185303}, {"option": "SOXS261204P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 45.0, "iv": 1.8573, "open_interest": 10.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0015, "vega": 0.0061, "theta": -0.0135, "rho": -0.0008, "theo": 0.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-27T15:36:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS261204C00027000", "bid": 29.95, "bid_size": 2.0, "ask": 34.0, "ask_size": 1.0, "iv": 1.3131, "open_interest": 4.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0017, "vega": 0.0067, "theta": -0.0112, "rho": 0.0165, "theo": 32.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.74, "last_trade_time": "2026-11-02T15:46:18", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "SOXS261204P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 74.0, "iv": 1.7947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0017, "vega": 0.0067, "theta": -0.0149, "rho": -0.0009, "theo": 0.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "SOXS261204C00027500", "bid": 29.5, "bid_size": 1.0, "ask": 33.5, "ask_size": 1.0, "iv": 1.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0019, "vega": 0.0074, "theta": -0.0127, "rho": 0.0172, "theo": 31.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "SOXS261204P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.33, "ask_size": 58.0, "iv": 1.8252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0018, "vega": 0.0074, "theta": -0.0164, "rho": -0.001, "theo": 0.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999993927777}, {"option": "SOXS261204C00028000", "bid": 29.05, "bid_size": 6.0, "ask": 32.7, "ask_size": 6.0, "iv": 0.8281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0021, "vega": 0.0081, "theta": -0.0143, "rho": 0.0178, "theo": 31.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0749998092651}, {"option": "SOXS261204P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.27, "ask_size": 73.0, "iv": 1.7686, "open_interest": 11.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.002, "vega": 0.008, "theta": -0.018, "rho": -0.0011, "theo": 0.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-26T12:05:04", "percent_change": 0.0, "prev_day_close": 0.479999993927777}, {"option": "SOXS261204C00028500", "bid": 29.3, "bid_size": 7.0, "ask": 31.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0022, "vega": 0.0088, "theta": -0.016, "rho": 0.0184, "theo": 30.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.625}, {"option": "SOXS261204P00028500", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 62.0, "iv": 1.6963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0022, "vega": 0.0088, "theta": -0.0197, "rho": -0.0012, "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": 0.525000000372529}, {"option": "SOXS261204C00029000", "bid": 28.1, "bid_size": 7.0, "ask": 30.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0024, "vega": 0.0096, "theta": -0.0179, "rho": 0.0188, "theo": 30.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-02T09:53:59", "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "SOXS261204P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 408.0, "iv": 1.4732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0024, "vega": 0.0096, "theta": -0.0214, "rho": -0.0014, "theo": 0.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000009424984}, {"option": "SOXS261204C00029500", "bid": 27.65, "bid_size": 37.0, "ask": 30.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0026, "vega": 0.0104, "theta": -0.0198, "rho": 0.0194, "theo": 29.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "SOXS261204P00029500", "bid": 0.01, "bid_size": 62.0, "ask": 1.35, "ask_size": 661.0, "iv": 1.6889, "open_interest": 2.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0026, "vega": 0.0104, "theta": -0.0233, "rho": -0.0015, "theo": 0.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T13:20:56", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "SOXS261204C00030000", "bid": 27.15, "bid_size": 33.0, "ask": 30.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0029, "vega": 0.0113, "theta": -0.0218, "rho": 0.02, "theo": 29.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "SOXS261204P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 38.0, "iv": 1.2734, "open_interest": 31.0, "volume": 14.0, "delta": -0.0293, "gamma": 0.0028, "vega": 0.0112, "theta": -0.0253, "rho": -0.0016, "theo": 0.3008, "change": -0.255, "open": 0.56, "high": 0.56, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T11:14:37", "percent_change": -46.789, "prev_day_close": 0.544999994337559}, {"option": "SOXS261204C00030500", "bid": 26.7, "bid_size": 29.0, "ask": 29.45, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0031, "vega": 0.0122, "theta": -0.0239, "rho": 0.0205, "theo": 28.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-11-02T09:50:54", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "SOXS261204P00030500", "bid": 0.01, "bid_size": 90.0, "ask": 1.17, "ask_size": 575.0, "iv": 1.5658, "open_interest": 1.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0031, "vega": 0.0122, "theta": -0.0273, "rho": -0.0018, "theo": 0.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-30T13:21:16", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SOXS261204C00031000", "bid": 26.2, "bid_size": 5.0, "ask": 29.8, "ask_size": 6.0, "iv": 1.123, "open_interest": 4.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0033, "vega": 0.0131, "theta": -0.026, "rho": 0.0209, "theo": 28.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.04, "last_trade_time": "2026-11-02T15:46:18", "percent_change": 0.0, "prev_day_close": 23.4750003814697}, {"option": "SOXS261204P00031000", "bid": 0.01, "bid_size": 4.0, "ask": 0.95, "ask_size": 25.0, "iv": 1.4625, "open_interest": 2.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0033, "vega": 0.0131, "theta": -0.0294, "rho": -0.002, "theo": 0.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T15:52:25", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SOXS261204C00031500", "bid": 25.75, "bid_size": 34.0, "ask": 28.55, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0036, "vega": 0.0141, "theta": -0.0283, "rho": 0.0213, "theo": 27.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0249996185303}, {"option": "SOXS261204P00031500", "bid": 0.23, "bid_size": 11.0, "ask": 1.15, "ask_size": 605.0, "iv": 1.5581, "open_interest": 1.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0035, "vega": 0.0141, "theta": -0.0316, "rho": -0.0022, "theo": 0.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-03T11:14:47", "percent_change": 0.0, "prev_day_close": 0.71500001847744}, {"option": "SOXS261204C00032000", "bid": 25.3, "bid_size": 57.0, "ask": 28.1, "ask_size": 37.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9569, "gamma": 0.0038, "vega": 0.0151, "theta": -0.0306, "rho": 0.0218, "theo": 27.3433, "change": 0.675, "open": 22.12, "high": 23.3, "low": 22.12, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-11-04T09:57:27", "percent_change": 2.98343, "prev_day_close": 22.625}, {"option": "SOXS261204P00032000", "bid": 0.39, "bid_size": 3.0, "ask": 0.98, "ask_size": 106.0, "iv": 1.5224, "open_interest": 16.0, "volume": 5.0, "delta": -0.0418, "gamma": 0.0038, "vega": 0.0151, "theta": -0.0339, "rho": -0.0024, "theo": 0.4554, "change": -0.3, "open": 0.38, "high": 0.39, "low": 0.38, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T11:03:53", "percent_change": -43.4783, "prev_day_close": 0.689999997615814}, {"option": "SOXS261204C00032500", "bid": 24.85, "bid_size": 31.0, "ask": 27.55, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0041, "vega": 0.0161, "theta": -0.0331, "rho": 0.0222, "theo": 26.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "SOXS261204P00032500", "bid": 0.01, "bid_size": 395.0, "ask": 1.27, "ask_size": 833.0, "iv": 1.4655, "open_interest": 27.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0041, "vega": 0.0161, "theta": -0.0363, "rho": -0.0026, "theo": 0.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-03T09:31:29", "percent_change": 0.0, "prev_day_close": 0.909999996423721}, {"option": "SOXS261204C00033000", "bid": 24.4, "bid_size": 7.0, "ask": 27.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0043, "vega": 0.0172, "theta": -0.0356, "rho": 0.0226, "theo": 26.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SOXS261204P00033000", "bid": 0.01, "bid_size": 340.0, "ask": 1.19, "ask_size": 849.0, "iv": 1.4119, "open_interest": 14.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0043, "vega": 0.0172, "theta": -0.0388, "rho": -0.0028, "theo": 0.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-03T11:04:23", "percent_change": 0.0, "prev_day_close": 0.869999974966049}, {"option": "SOXS261204C00033500", "bid": 23.95, "bid_size": 6.0, "ask": 26.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0046, "vega": 0.0183, "theta": -0.0382, "rho": 0.0229, "theo": 25.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "SOXS261204P00033500", "bid": 0.03, "bid_size": 24.0, "ask": 1.31, "ask_size": 76.0, "iv": 1.419, "open_interest": 1.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0046, "vega": 0.0183, "theta": -0.0413, "rho": -0.003, "theo": 0.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-30T13:28:38", "percent_change": 0.0, "prev_day_close": 0.964999973773956}, {"option": "SOXS261204C00034000", "bid": 23.5, "bid_size": 20.0, "ask": 26.35, "ask_size": 15.0, "iv": 0.8158, "open_interest": 1.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0049, "vega": 0.0194, "theta": -0.0408, "rho": 0.0232, "theo": 25.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.91, "last_trade_time": "2026-10-30T10:52:59", "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "SOXS261204P00034000", "bid": 0.09, "bid_size": 394.0, "ask": 1.34, "ask_size": 912.0, "iv": 1.4111, "open_interest": 9.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0049, "vega": 0.0194, "theta": -0.0439, "rho": -0.0033, "theo": 0.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-03T11:02:52", "percent_change": 0.0, "prev_day_close": 1.08999997377396}, {"option": "SOXS261204C00034500", "bid": 23.05, "bid_size": 21.0, "ask": 25.8, "ask_size": 6.0, "iv": 0.7904, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0052, "vega": 0.0206, "theta": -0.0435, "rho": 0.0237, "theo": 25.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "SOXS261204P00034500", "bid": 0.14, "bid_size": 355.0, "ask": 1.45, "ask_size": 902.0, "iv": 1.4188, "open_interest": 5.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0052, "vega": 0.0205, "theta": -0.0465, "rho": -0.0035, "theo": 0.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-03T14:23:53", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "SOXS261204C00035000", "bid": 22.65, "bid_size": 20.0, "ask": 25.45, "ask_size": 19.0, "iv": 0.9762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0055, "vega": 0.0217, "theta": -0.0463, "rho": 0.0239, "theo": 24.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "SOXS261204P00035000", "bid": 0.32, "bid_size": 73.0, "ask": 1.21, "ask_size": 281.0, "iv": 1.3738, "open_interest": 22.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0055, "vega": 0.0217, "theta": -0.0492, "rho": -0.0038, "theo": 0.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-03T15:05:08", "percent_change": 0.0, "prev_day_close": 1.18999996781349}, {"option": "SOXS261204C00035500", "bid": 22.2, "bid_size": 39.0, "ask": 24.85, "ask_size": 36.0, "iv": 0.9225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0058, "vega": 0.0229, "theta": -0.0491, "rho": 0.0242, "theo": 24.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SOXS261204P00035500", "bid": 0.37, "bid_size": 16.0, "ask": 1.3, "ask_size": 172.0, "iv": 1.3751, "open_interest": 1.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0058, "vega": 0.0229, "theta": -0.052, "rho": -0.004, "theo": 0.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-03T14:22:40", "percent_change": 0.0, "prev_day_close": 1.26000002026558}, {"option": "SOXS261204C00036000", "bid": 21.75, "bid_size": 40.0, "ask": 24.4, "ask_size": 31.0, "iv": 0.9518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0061, "vega": 0.0241, "theta": -0.0519, "rho": 0.0243, "theo": 23.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "SOXS261204P00036000", "bid": 0.67, "bid_size": 30.0, "ask": 1.13, "ask_size": 118.0, "iv": 1.3725, "open_interest": 7.0, "volume": 2.0, "delta": -0.0757, "gamma": 0.0061, "vega": 0.0241, "theta": -0.0548, "rho": -0.0043, "theo": 0.9325, "change": -0.48, "open": 0.88, "high": 0.91, "low": 0.88, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-04T11:29:29", "percent_change": -34.5324, "prev_day_close": 1.38999998569489}, {"option": "SOXS261204C00036500", "bid": 21.3, "bid_size": 30.0, "ask": 23.95, "ask_size": 36.0, "iv": 0.9717, "open_interest": 1.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0064, "vega": 0.0254, "theta": -0.0548, "rho": 0.0246, "theo": 23.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-10-30T14:51:49", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "SOXS261204P00036500", "bid": 0.74, "bid_size": 37.0, "ask": 1.19, "ask_size": 97.0, "iv": 1.3685, "open_interest": 3.0, "volume": 4.0, "delta": -0.0808, "gamma": 0.0064, "vega": 0.0253, "theta": -0.0577, "rho": -0.0046, "theo": 1.0104, "change": -0.545, "open": 1.02, "high": 1.02, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-04T11:30:05", "percent_change": -35.9736, "prev_day_close": 1.51499998569489}, {"option": "SOXS261204C00037000", "bid": 20.9, "bid_size": 36.0, "ask": 23.55, "ask_size": 39.0, "iv": 1.0204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0067, "vega": 0.0266, "theta": -0.0578, "rho": 0.0249, "theo": 22.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "SOXS261204P00037000", "bid": 0.81, "bid_size": 39.0, "ask": 1.41, "ask_size": 202.0, "iv": 1.3938, "open_interest": 10.0, "volume": 4.0, "delta": -0.0861, "gamma": 0.0067, "vega": 0.0266, "theta": -0.0606, "rho": -0.005, "theo": 1.0928, "change": -0.555, "open": 1.12, "high": 1.12, "low": 1.07, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-04T11:30:20", "percent_change": -33.1343, "prev_day_close": 1.67500001192093}, {"option": "SOXS261204C00037500", "bid": 20.5, "bid_size": 45.0, "ask": 23.2, "ask_size": 29.0, "iv": 1.0698, "open_interest": 2.0, "volume": 0.0, "delta": 0.907, "gamma": 0.007, "vega": 0.0278, "theta": -0.0608, "rho": 0.0251, "theo": 22.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.63, "last_trade_time": "2026-10-23T15:58:28", "percent_change": 0.0, "prev_day_close": 18.2249994277954}, {"option": "SOXS261204P00037500", "bid": 0.88, "bid_size": 47.0, "ask": 1.51, "ask_size": 155.0, "iv": 1.3935, "open_interest": 2.0, "volume": 4.0, "delta": -0.0916, "gamma": 0.007, "vega": 0.0278, "theta": -0.0635, "rho": -0.0053, "theo": 1.1796, "change": -0.58, "open": 1.25, "high": 1.25, "low": 1.18, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-04T11:30:38", "percent_change": -32.4022, "prev_day_close": 1.79000002145767}, {"option": "SOXS261204C00038000", "bid": 20.9, "bid_size": 48.0, "ask": 22.75, "ask_size": 26.0, "iv": 1.2587, "open_interest": 2.0, "volume": 5.0, "delta": 0.9013, "gamma": 0.0073, "vega": 0.0291, "theta": -0.0638, "rho": 0.0252, "theo": 22.1793, "change": 5.33, "open": 23.08, "high": 23.08, "low": 22.62, "tick": "down", "last_trade_price": 22.63, "last_trade_time": "2026-11-04T11:17:56", "percent_change": 30.8093, "prev_day_close": 17.2999992370605}, {"option": "SOXS261204P00038000", "bid": 0.9, "bid_size": 147.0, "ask": 1.62, "ask_size": 289.0, "iv": 1.3849, "open_interest": 9.0, "volume": 7.0, "delta": -0.0972, "gamma": 0.0073, "vega": 0.0291, "theta": -0.0664, "rho": -0.0056, "theo": 1.271, "change": -0.595, "open": 0.98, "high": 1.35, "low": 0.98, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-04T11:31:41", "percent_change": -31.0705, "prev_day_close": 1.91499996185303}, {"option": "SOXS261204C00039000", "bid": 19.65, "bid_size": 67.0, "ask": 21.95, "ask_size": 49.0, "iv": 1.1895, "open_interest": 1.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0079, "vega": 0.0316, "theta": -0.0698, "rho": 0.0254, "theo": 21.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.37, "last_trade_time": "2026-10-28T10:31:37", "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "SOXS261204P00039000", "bid": 1.13, "bid_size": 59.0, "ask": 1.86, "ask_size": 145.0, "iv": 1.3988, "open_interest": 17.0, "volume": 4.0, "delta": -0.109, "gamma": 0.0079, "vega": 0.0316, "theta": -0.0724, "rho": -0.0063, "theo": 1.4684, "change": -0.6, "open": 1.49, "high": 1.53, "low": 1.49, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-04T11:31:41", "percent_change": -28.169, "prev_day_close": 2.12999993562698}, {"option": "SOXS261204C00039500", "bid": 18.85, "bid_size": 94.0, "ask": 21.45, "ask_size": 54.0, "iv": 1.1014, "open_interest": 0.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0082, "vega": 0.0329, "theta": -0.0729, "rho": 0.0256, "theo": 20.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "SOXS261204P00039500", "bid": 0.79, "bid_size": 255.0, "ask": 1.79, "ask_size": 32.0, "iv": 1.3015, "open_interest": 4.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0082, "vega": 0.0329, "theta": -0.0754, "rho": -0.0066, "theo": 1.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-10-30T13:29:22", "percent_change": 0.0, "prev_day_close": 2.26500004529953}, {"option": "SOXS261204C00040000", "bid": 18.45, "bid_size": 91.0, "ask": 21.1, "ask_size": 54.0, "iv": 1.122, "open_interest": 6.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0085, "vega": 0.0341, "theta": -0.0759, "rho": 0.0258, "theo": 20.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.26, "last_trade_time": "2026-11-03T11:33:55", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "SOXS261204P00040000", "bid": 1.36, "bid_size": 39.0, "ask": 1.9, "ask_size": 71.0, "iv": 1.3758, "open_interest": 90.0, "volume": 38.0, "delta": -0.1214, "gamma": 0.0085, "vega": 0.0341, "theta": -0.0784, "rho": -0.007, "theo": 1.6851, "change": -0.92, "open": 1.94, "high": 1.94, "low": 1.5, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-04T11:58:04", "percent_change": -35.9375, "prev_day_close": 2.55999994277954}, {"option": "SOXS261204C00040500", "bid": 18.1, "bid_size": 78.0, "ask": 20.7, "ask_size": 55.0, "iv": 1.1386, "open_interest": 2.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0088, "vega": 0.0354, "theta": -0.079, "rho": 0.0258, "theo": 20.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.32, "last_trade_time": "2026-11-02T11:01:37", "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "SOXS261204P00040500", "bid": 1.38, "bid_size": 62.0, "ask": 2.14, "ask_size": 185.0, "iv": 1.3815, "open_interest": 8.0, "volume": 4.0, "delta": -0.1278, "gamma": 0.0088, "vega": 0.0354, "theta": -0.0814, "rho": -0.0075, "theo": 1.8009, "change": -0.94, "open": 1.73, "high": 1.77, "low": 1.62, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-04T11:31:38", "percent_change": -34.6863, "prev_day_close": 2.70999991893768}, {"option": "SOXS261204C00041000", "bid": 17.7, "bid_size": 112.0, "ask": 20.5, "ask_size": 50.0, "iv": 1.1762, "open_interest": 1.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0091, "vega": 0.0366, "theta": -0.082, "rho": 0.0259, "theo": 19.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-10-28T10:47:00", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "SOXS261204P00041000", "bid": 1.5, "bid_size": 46.0, "ask": 2.22, "ask_size": 139.0, "iv": 1.3771, "open_interest": 60.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.0091, "vega": 0.0366, "theta": -0.0844, "rho": -0.0078, "theo": 1.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-03T14:32:20", "percent_change": 0.0, "prev_day_close": 2.87999999523163}, {"option": "SOXS261204C00041500", "bid": 17.3, "bid_size": 70.0, "ask": 19.95, "ask_size": 50.0, "iv": 1.1544, "open_interest": 0.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0094, "vega": 0.0379, "theta": -0.085, "rho": 0.0259, "theo": 19.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-10-28T10:31:37", "percent_change": 0.0, "prev_day_close": 15.4749999046326}, {"option": "SOXS261204P00041500", "bid": 1.65, "bid_size": 54.0, "ask": 2.36, "ask_size": 161.0, "iv": 1.3838, "open_interest": 7.0, "volume": 2.0, "delta": -0.1412, "gamma": 0.0094, "vega": 0.0379, "theta": -0.0873, "rho": -0.0082, "theo": 2.048, "change": -1.115, "open": 1.94, "high": 1.96, "low": 1.94, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-04T11:33:00", "percent_change": -36.2602, "prev_day_close": 3.07499992847443}, {"option": "SOXS261204C00042000", "bid": 16.9, "bid_size": 236.0, "ask": 19.55, "ask_size": 73.0, "iv": 1.1553, "open_interest": 100.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0097, "vega": 0.0391, "theta": -0.088, "rho": 0.0259, "theo": 19.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-10-29T13:25:29", "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "SOXS261204P00042000", "bid": 1.78, "bid_size": 58.0, "ask": 2.49, "ask_size": 251.0, "iv": 1.3849, "open_interest": 9.0, "volume": 10.0, "delta": -0.148, "gamma": 0.0098, "vega": 0.0391, "theta": -0.0903, "rho": -0.0086, "theo": 2.1792, "change": -1.155, "open": 2.13, "high": 2.35, "low": 2.09, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T11:34:37", "percent_change": -35.4839, "prev_day_close": 3.25499999523163}, {"option": "SOXS261204C00042500", "bid": 16.7, "bid_size": 57.0, "ask": 19.2, "ask_size": 53.0, "iv": 1.1902, "open_interest": 0.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.01, "vega": 0.0403, "theta": -0.091, "rho": 0.026, "theo": 18.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8250002861023}, {"option": "SOXS261204P00042500", "bid": 1.88, "bid_size": 82.0, "ask": 2.65, "ask_size": 204.0, "iv": 1.3848, "open_interest": 6.0, "volume": 8.0, "delta": -0.155, "gamma": 0.01, "vega": 0.0403, "theta": -0.0932, "rho": -0.009, "theo": 2.3157, "change": -1.3, "open": 2.55, "high": 2.55, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T11:34:37", "percent_change": -36.6197, "prev_day_close": 3.55000007152557}, {"option": "SOXS261204C00043000", "bid": 16.25, "bid_size": 52.0, "ask": 18.9, "ask_size": 48.0, "iv": 1.1938, "open_interest": 1.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0103, "vega": 0.0415, "theta": -0.094, "rho": 0.026, "theo": 18.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.78, "last_trade_time": "2026-10-27T15:13:10", "percent_change": 0.0, "prev_day_close": 14.5249996185303}, {"option": "SOXS261204P00043000", "bid": 1.95, "bid_size": 64.0, "ask": 2.85, "ask_size": 145.0, "iv": 1.3847, "open_interest": 11.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.0103, "vega": 0.0415, "theta": -0.0961, "rho": -0.0095, "theo": 2.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-11-03T15:22:32", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "SOXS261204C00043500", "bid": 15.95, "bid_size": 51.0, "ask": 18.55, "ask_size": 48.0, "iv": 1.2086, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0106, "vega": 0.0427, "theta": -0.0969, "rho": 0.026, "theo": 18.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "SOXS261204P00043500", "bid": 2.16, "bid_size": 52.0, "ask": 3.35, "ask_size": 328.0, "iv": 1.4349, "open_interest": 7.0, "volume": 12.0, "delta": -0.1694, "gamma": 0.0106, "vega": 0.0428, "theta": -0.099, "rho": -0.01, "theo": 2.604, "change": -1.33, "open": 2.79, "high": 2.79, "low": 2.47, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-04T11:37:55", "percent_change": -32.439, "prev_day_close": 4.10000002384186}, {"option": "SOXS261204C00044000", "bid": 15.5, "bid_size": 237.0, "ask": 18.35, "ask_size": 74.0, "iv": 1.221, "open_interest": 100.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0109, "vega": 0.0439, "theta": -0.0998, "rho": 0.026, "theo": 17.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-10-29T13:25:29", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "SOXS261204P00044000", "bid": 2.3, "bid_size": 84.0, "ask": 3.15, "ask_size": 222.0, "iv": 1.3938, "open_interest": 31.0, "volume": 16.0, "delta": -0.1767, "gamma": 0.0109, "vega": 0.0439, "theta": -0.1019, "rho": -0.0103, "theo": 2.7564, "change": -1.7, "open": 2.99, "high": 2.99, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T11:38:46", "percent_change": -39.5349, "prev_day_close": 4.29999995231628}, {"option": "SOXS261204C00044500", "bid": 15.3, "bid_size": 51.0, "ask": 17.85, "ask_size": 49.0, "iv": 1.2254, "open_interest": 0.0, "volume": 0.0, "delta": 0.8144, "gamma": 0.0112, "vega": 0.045, "theta": -0.1027, "rho": 0.0259, "theo": 17.3445, "change": 0.0, "open": 0.0, "high": 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": "SOXS261204P00044500", "bid": 2.48, "bid_size": 55.0, "ask": 3.4, "ask_size": 250.0, "iv": 1.408, "open_interest": 0.0, "volume": 4.0, "delta": -0.1842, "gamma": 0.0112, "vega": 0.0451, "theta": -0.1047, "rho": -0.0108, "theo": 2.9139, "change": -1.655, "open": 3.08, "high": 3.09, "low": 2.77, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-11-04T11:38:46", "percent_change": -37.4011, "prev_day_close": 4.42499995231628}, {"option": "SOXS261204C00045000", "bid": 15.0, "bid_size": 161.0, "ask": 17.65, "ask_size": 56.0, "iv": 1.2514, "open_interest": 63.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.0114, "vega": 0.0462, "theta": -0.1055, "rho": 0.0258, "theo": 17.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-03T11:48:07", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "SOXS261204P00045000", "bid": 2.5, "bid_size": 195.0, "ask": 4.2, "ask_size": 435.0, "iv": 1.4623, "open_interest": 54.0, "volume": 13.0, "delta": -0.1917, "gamma": 0.0114, "vega": 0.0462, "theta": -0.1074, "rho": -0.0113, "theo": 3.0768, "change": -1.075, "open": 3.65, "high": 3.65, "low": 3.45, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-04T11:36:28", "percent_change": -23.7569, "prev_day_close": 4.52500009536743}, {"option": "SOXS261204C00045500", "bid": 14.7, "bid_size": 49.0, "ask": 17.25, "ask_size": 46.0, "iv": 1.2523, "open_interest": 0.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0117, "vega": 0.0473, "theta": -0.1083, "rho": 0.0258, "theo": 16.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "SOXS261204P00045500", "bid": 2.65, "bid_size": 161.0, "ask": 4.4, "ask_size": 312.0, "iv": 1.4637, "open_interest": 1.0, "volume": 2.0, "delta": -0.1993, "gamma": 0.0117, "vega": 0.0473, "theta": -0.1101, "rho": -0.0117, "theo": 3.2449, "change": -1.125, "open": 3.7, "high": 3.7, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T11:36:28", "percent_change": -23.5602, "prev_day_close": 4.77500009536743}, {"option": "SOXS261204C00046000", "bid": 14.4, "bid_size": 76.0, "ask": 16.9, "ask_size": 56.0, "iv": 1.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.012, "vega": 0.0483, "theta": -0.111, "rho": 0.0257, "theo": 16.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "SOXS261204P00046000", "bid": 2.42, "bid_size": 82.0, "ask": 5.2, "ask_size": 142.0, "iv": 1.4865, "open_interest": 3.0, "volume": 0.0, "delta": -0.207, "gamma": 0.012, "vega": 0.0484, "theta": -0.1128, "rho": -0.0122, "theo": 3.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-11-02T13:15:05", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "SOXS261204C00046500", "bid": 14.1, "bid_size": 35.0, "ask": 16.6, "ask_size": 13.0, "iv": 1.2664, "open_interest": 0.0, "volume": 0.0, "delta": 0.7838, "gamma": 0.0122, "vega": 0.0494, "theta": -0.1137, "rho": 0.0257, "theo": 16.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SOXS261204P00046500", "bid": 2.75, "bid_size": 178.0, "ask": 5.35, "ask_size": 409.0, "iv": 1.4984, "open_interest": 3.0, "volume": 0.0, "delta": -0.2148, "gamma": 0.0122, "vega": 0.0494, "theta": -0.1154, "rho": -0.0127, "theo": 3.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-11-03T15:18:56", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "SOXS261204C00047000", "bid": 13.85, "bid_size": 222.0, "ask": 16.3, "ask_size": 188.0, "iv": 1.279, "open_interest": 32.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.0124, "vega": 0.0504, "theta": -0.1163, "rho": 0.0256, "theo": 15.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.42, "last_trade_time": "2026-11-03T11:48:07", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "SOXS261204P00047000", "bid": 2.9, "bid_size": 187.0, "ask": 5.55, "ask_size": 325.0, "iv": 1.4962, "open_interest": 4.0, "volume": 0.0, "delta": -0.2227, "gamma": 0.0125, "vega": 0.0505, "theta": -0.118, "rho": -0.0131, "theo": 3.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-11-03T15:18:56", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SOXS261204C00047500", "bid": 13.55, "bid_size": 277.0, "ask": 16.05, "ask_size": 185.0, "iv": 1.29, "open_interest": 204.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0127, "vega": 0.0515, "theta": -0.1188, "rho": 0.0254, "theo": 15.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.66, "last_trade_time": "2026-10-30T15:00:34", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "SOXS261204P00047500", "bid": 3.05, "bid_size": 233.0, "ask": 5.7, "ask_size": 371.0, "iv": 1.4884, "open_interest": 0.0, "volume": 0.0, "delta": -0.2306, "gamma": 0.0127, "vega": 0.0515, "theta": -0.1205, "rho": -0.0136, "theo": 3.9703, "change": 0.0, "open": 0.0, "high": 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": "SOXS261204C00048000", "bid": 13.3, "bid_size": 267.0, "ask": 15.75, "ask_size": 211.0, "iv": 1.2995, "open_interest": 53.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.0129, "vega": 0.0524, "theta": -0.1213, "rho": 0.0253, "theo": 15.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.67, "last_trade_time": "2026-11-03T15:48:24", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "SOXS261204P00048000", "bid": 3.25, "bid_size": 337.0, "ask": 5.9, "ask_size": 518.0, "iv": 1.4895, "open_interest": 127.0, "volume": 3.0, "delta": -0.2386, "gamma": 0.0129, "vega": 0.0525, "theta": -0.1229, "rho": -0.0141, "theo": 4.1649, "change": -1.05, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T10:14:26", "percent_change": -16.5354, "prev_day_close": 6.34999990463257}, {"option": "SOXS261204C00048500", "bid": 13.05, "bid_size": 215.0, "ask": 15.45, "ask_size": 210.0, "iv": 1.3075, "open_interest": 1.0, "volume": 0.0, "delta": 0.7521, "gamma": 0.0131, "vega": 0.0534, "theta": -0.1237, "rho": 0.0252, "theo": 14.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-29T13:39:58", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SOXS261204P00048500", "bid": 3.45, "bid_size": 163.0, "ask": 6.1, "ask_size": 358.0, "iv": 1.4896, "open_interest": 0.0, "volume": 0.0, "delta": -0.2466, "gamma": 0.0131, "vega": 0.0534, "theta": -0.1253, "rho": -0.0146, "theo": 4.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.57499980926514}, {"option": "SOXS261204C00049000", "bid": 12.75, "bid_size": 273.0, "ask": 14.95, "ask_size": 144.0, "iv": 1.2909, "open_interest": 2.0, "volume": 0.0, "delta": 0.744, "gamma": 0.0133, "vega": 0.0543, "theta": -0.1261, "rho": 0.025, "theo": 14.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.24, "last_trade_time": "2026-11-03T15:48:24", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SOXS261204P00049000", "bid": 3.65, "bid_size": 237.0, "ask": 6.3, "ask_size": 417.0, "iv": 1.4889, "open_interest": 125.0, "volume": 0.0, "delta": -0.2546, "gamma": 0.0134, "vega": 0.0543, "theta": -0.1276, "rho": -0.0151, "theo": 4.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-02T13:26:44", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SOXS261204C00050000", "bid": 12.25, "bid_size": 339.0, "ask": 14.7, "ask_size": 313.0, "iv": 1.3334, "open_interest": 256.0, "volume": 14.0, "delta": 0.7278, "gamma": 0.0137, "vega": 0.056, "theta": -0.1306, "rho": 0.0248, "theo": 13.9441, "change": -1.45, "open": 12.5, "high": 12.55, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T09:48:16", "percent_change": -13.242, "prev_day_close": 10.9500002861023}, {"option": "SOXS261204P00050000", "bid": 4.05, "bid_size": 347.0, "ask": 6.25, "ask_size": 333.0, "iv": 1.4451, "open_interest": 20.0, "volume": 1.0, "delta": -0.2709, "gamma": 0.0138, "vega": 0.056, "theta": -0.132, "rho": -0.0162, "theo": 4.995, "change": -2.0, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-04T11:31:06", "percent_change": -27.5862, "prev_day_close": 7.25}, {"option": "SOXS261204C00051000", "bid": 11.7, "bid_size": 323.0, "ask": 14.2, "ask_size": 323.0, "iv": 1.3434, "open_interest": 152.0, "volume": 137.0, "delta": 0.7115, "gamma": 0.0141, "vega": 0.0576, "theta": -0.1348, "rho": 0.0245, "theo": 13.3931, "change": 4.75, "open": 15.0, "high": 15.0, "low": 14.95, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T11:05:10", "percent_change": 46.3415, "prev_day_close": 10.25}, {"option": "SOXS261204P00051000", "bid": 4.45, "bid_size": 217.0, "ask": 6.45, "ask_size": 266.0, "iv": 1.422, "open_interest": 65.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.0141, "vega": 0.0577, "theta": -0.1361, "rho": -0.017, "theo": 5.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-11-03T15:36:17", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "SOXS261204C00052000", "bid": 11.15, "bid_size": 318.0, "ask": 13.7, "ask_size": 305.0, "iv": 1.3494, "open_interest": 11.0, "volume": 4.0, "delta": 0.6952, "gamma": 0.0144, "vega": 0.0591, "theta": -0.1387, "rho": 0.0241, "theo": 12.8623, "change": 3.38, "open": 9.82, "high": 13.52, "low": 9.82, "tick": "down", "last_trade_price": 13.18, "last_trade_time": "2026-11-04T11:36:19", "percent_change": 34.4898, "prev_day_close": 9.80000019073486}, {"option": "SOXS261204P00052000", "bid": 5.35, "bid_size": 175.0, "ask": 6.75, "ask_size": 284.0, "iv": 1.4476, "open_interest": 108.0, "volume": 1.0, "delta": -0.3036, "gamma": 0.0145, "vega": 0.0592, "theta": -0.1399, "rho": -0.0182, "theo": 5.907, "change": -2.555, "open": 5.87, "high": 5.87, "low": 5.87, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-11-04T11:16:40", "percent_change": -30.3264, "prev_day_close": 8.42500019073486}, {"option": "SOXS261204C00053000", "bid": 10.8, "bid_size": 308.0, "ask": 13.2, "ask_size": 339.0, "iv": 1.3684, "open_interest": 12.0, "volume": 3.0, "delta": 0.6788, "gamma": 0.0147, "vega": 0.0605, "theta": -0.1424, "rho": 0.0238, "theo": 12.3512, "change": -0.875, "open": 9.53, "high": 9.53, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T09:46:16", "percent_change": -9.33333, "prev_day_close": 9.375}, {"option": "SOXS261204P00053000", "bid": 5.45, "bid_size": 329.0, "ask": 7.2, "ask_size": 244.0, "iv": 1.4153, "open_interest": 128.0, "volume": 2.0, "delta": -0.32, "gamma": 0.0148, "vega": 0.0605, "theta": -0.1434, "rho": -0.0191, "theo": 6.3926, "change": -2.155, "open": 7.67, "high": 7.67, "low": 6.67, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-11-04T11:15:23", "percent_change": -24.4193, "prev_day_close": 8.82499980926514}, {"option": "SOXS261204C00054000", "bid": 10.0, "bid_size": 330.0, "ask": 12.75, "ask_size": 277.0, "iv": 1.3511, "open_interest": 9.0, "volume": 0.0, "delta": 0.6625, "gamma": 0.015, "vega": 0.0617, "theta": -0.1457, "rho": 0.0234, "theo": 11.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.05, "last_trade_time": "2026-11-03T10:42:05", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SOXS261204P00054000", "bid": 5.9, "bid_size": 337.0, "ask": 7.75, "ask_size": 266.0, "iv": 1.4179, "open_interest": 12.0, "volume": 25.0, "delta": -0.3363, "gamma": 0.015, "vega": 0.0618, "theta": -0.1467, "rho": -0.02, "theo": 6.8972, "change": -2.825, "open": 7.8, "high": 8.45, "low": 6.55, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-04T10:51:31", "percent_change": -29.9735, "prev_day_close": 9.4249997138977}, {"option": "SOXS261204C00055000", "bid": 10.75, "bid_size": 199.0, "ask": 12.15, "ask_size": 286.0, "iv": 1.4429, "open_interest": 71.0, "volume": 35.0, "delta": 0.6462, "gamma": 0.0152, "vega": 0.0628, "theta": -0.1488, "rho": 0.023, "theo": 11.3857, "change": 2.8, "open": 9.75, "high": 11.45, "low": 7.5, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-11-04T12:18:32", "percent_change": 32.3699, "prev_day_close": 8.65000009536743}, {"option": "SOXS261204P00055000", "bid": 6.45, "bid_size": 328.0, "ask": 8.0, "ask_size": 177.0, "iv": 1.4015, "open_interest": 15.0, "volume": 4.0, "delta": -0.3526, "gamma": 0.0153, "vega": 0.0629, "theta": -0.1496, "rho": -0.0211, "theo": 7.4211, "change": -2.54, "open": 7.0, "high": 7.51, "low": 7.0, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-11-04T12:03:22", "percent_change": -25.2736, "prev_day_close": 10.0500001907349}, {"option": "SOXS261204C00056000", "bid": 9.7, "bid_size": 247.0, "ask": 11.45, "ask_size": 207.0, "iv": 1.3801, "open_interest": 10.0, "volume": 6.0, "delta": 0.63, "gamma": 0.0154, "vega": 0.0638, "theta": -0.1515, "rho": 0.0226, "theo": 10.9308, "change": 2.425, "open": 11.8, "high": 12.45, "low": 10.75, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-11-04T12:12:30", "percent_change": 29.1291, "prev_day_close": 8.32499980926514}, {"option": "SOXS261204P00056000", "bid": 6.95, "bid_size": 341.0, "ask": 9.35, "ask_size": 330.0, "iv": 1.4651, "open_interest": 15.0, "volume": 0.0, "delta": -0.3688, "gamma": 0.0155, "vega": 0.0638, "theta": -0.1522, "rho": -0.0222, "theo": 7.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.62, "last_trade_time": "2026-11-03T15:23:43", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "SOXS261204C00057000", "bid": 8.95, "bid_size": 322.0, "ask": 11.5, "ask_size": 365.0, "iv": 1.3974, "open_interest": 10.0, "volume": 6.0, "delta": 0.614, "gamma": 0.0156, "vega": 0.0646, "theta": -0.1539, "rho": 0.0221, "theo": 10.4937, "change": 3.55, "open": 8.7, "high": 11.45, "low": 8.55, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-11-04T11:08:21", "percent_change": 44.9367, "prev_day_close": 7.90000009536743}, {"option": "SOXS261204P00057000", "bid": 7.55, "bid_size": 329.0, "ask": 9.85, "ask_size": 295.0, "iv": 1.4664, "open_interest": 2.0, "volume": 1.0, "delta": -0.3849, "gamma": 0.0156, "vega": 0.0647, "theta": -0.1546, "rho": -0.0232, "theo": 8.523, "change": -2.0, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T09:36:59", "percent_change": -17.5439, "prev_day_close": 11.3999996185303}, {"option": "SOXS261204C00058000", "bid": 8.85, "bid_size": 313.0, "ask": 11.15, "ask_size": 376.0, "iv": 1.4309, "open_interest": 8.0, "volume": 51.0, "delta": 0.5981, "gamma": 0.0157, "vega": 0.0654, "theta": -0.1561, "rho": 0.0217, "theo": 10.0737, "change": 2.875, "open": 10.25, "high": 10.3, "low": 10.05, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-04T10:50:11", "percent_change": 38.7205, "prev_day_close": 7.42499995231628}, {"option": "SOXS261204P00058000", "bid": 8.05, "bid_size": 292.0, "ask": 10.3, "ask_size": 278.0, "iv": 1.4536, "open_interest": 5.0, "volume": 0.0, "delta": -0.4008, "gamma": 0.0158, "vega": 0.0654, "theta": -0.1566, "rho": -0.0243, "theo": 9.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.97, "last_trade_time": "2026-11-03T15:25:04", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "SOXS261204C00059000", "bid": 8.45, "bid_size": 280.0, "ask": 10.15, "ask_size": 238.0, "iv": 1.3892, "open_interest": 2.0, "volume": 4.0, "delta": 0.5824, "gamma": 0.0158, "vega": 0.066, "theta": -0.158, "rho": 0.0213, "theo": 9.6704, "change": 3.15, "open": 7.5, "high": 10.2, "low": 7.5, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-04T11:01:34", "percent_change": 44.6808, "prev_day_close": 7.05000019073486}, {"option": "SOXS261204P00059000", "bid": 8.7, "bid_size": 150.0, "ask": 10.85, "ask_size": 266.0, "iv": 1.4576, "open_interest": 4.0, "volume": 0.0, "delta": -0.4166, "gamma": 0.0159, "vega": 0.066, "theta": -0.1584, "rho": -0.0251, "theo": 9.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.65, "last_trade_time": "2026-11-03T15:25:04", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SOXS261204C00060000", "bid": 8.1, "bid_size": 348.0, "ask": 9.7, "ask_size": 150.0, "iv": 1.3908, "open_interest": 113.0, "volume": 269.0, "delta": 0.5669, "gamma": 0.0159, "vega": 0.0665, "theta": -0.1595, "rho": 0.0208, "theo": 9.2836, "change": 1.6, "open": 6.83, "high": 10.5, "low": 6.83, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-04T11:46:25", "percent_change": 21.9178, "prev_day_close": 7.30000019073486}, {"option": "SOXS261204P00060000", "bid": 9.3, "bid_size": 85.0, "ask": 11.4, "ask_size": 161.0, "iv": 1.4554, "open_interest": 1.0, "volume": 0.0, "delta": -0.4321, "gamma": 0.016, "vega": 0.0665, "theta": -0.1599, "rho": -0.0263, "theo": 10.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.39, "last_trade_time": "2026-11-03T15:25:34", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "SOXS261204C00061000", "bid": 7.75, "bid_size": 245.0, "ask": 9.2, "ask_size": 61.0, "iv": 1.3863, "open_interest": 18.0, "volume": 25.0, "delta": 0.5517, "gamma": 0.016, "vega": 0.0669, "theta": -0.1609, "rho": 0.0204, "theo": 8.9125, "change": 1.875, "open": 9.05, "high": 9.2, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T11:44:31", "percent_change": 29.1829, "prev_day_close": 6.42499995231628}, {"option": "SOXS261204P00061000", "bid": 9.65, "bid_size": 195.0, "ask": 12.35, "ask_size": 224.0, "iv": 1.4621, "open_interest": 1.0, "volume": 1.0, "delta": -0.4474, "gamma": 0.016, "vega": 0.0669, "theta": -0.1611, "rho": -0.027, "theo": 10.9303, "change": -2.15, "open": 12.05, "high": 12.05, "low": 12.05, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-11-04T11:05:48", "percent_change": -15.1408, "prev_day_close": 14.1999998092651}, {"option": "SOXS261204C00062000", "bid": 7.4, "bid_size": 265.0, "ask": 9.05, "ask_size": 241.0, "iv": 1.4055, "open_interest": 0.0, "volume": 2.0, "delta": 0.5366, "gamma": 0.016, "vega": 0.0671, "theta": -0.1619, "rho": 0.0199, "theo": 8.5564, "change": 1.7, "open": 8.1, "high": 8.1, "low": 7.95, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-04T11:44:31", "percent_change": 27.2, "prev_day_close": 6.25}, {"option": "SOXS261204P00062000", "bid": 10.2, "bid_size": 123.0, "ask": 12.95, "ask_size": 152.0, "iv": 1.4554, "open_interest": 1.0, "volume": 0.0, "delta": -0.4625, "gamma": 0.0161, "vega": 0.0672, "theta": -0.1621, "rho": -0.0282, "theo": 11.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-11-03T15:26:55", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "SOXS261204C00063000", "bid": 7.05, "bid_size": 243.0, "ask": 9.35, "ask_size": 341.0, "iv": 1.4558, "open_interest": 2.0, "volume": 0.0, "delta": 0.5219, "gamma": 0.016, "vega": 0.0673, "theta": -0.1628, "rho": 0.0195, "theo": 8.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.38, "last_trade_time": "2026-11-02T15:47:28", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SOXS261204P00063000", "bid": 10.85, "bid_size": 118.0, "ask": 13.5, "ask_size": 161.0, "iv": 1.4503, "open_interest": 3.0, "volume": 0.0, "delta": -0.4773, "gamma": 0.0161, "vega": 0.0673, "theta": -0.1628, "rho": -0.0289, "theo": 12.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-03T15:26:55", "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "SOXS261204C00064000", "bid": 6.75, "bid_size": 251.0, "ask": 9.0, "ask_size": 363.0, "iv": 1.4594, "open_interest": 1.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.016, "vega": 0.0674, "theta": -0.1634, "rho": 0.019, "theo": 7.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-28T09:30:00", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SOXS261204P00064000", "bid": 11.55, "bid_size": 102.0, "ask": 14.6, "ask_size": 173.0, "iv": 1.4876, "open_interest": 1.0, "volume": 0.0, "delta": -0.4919, "gamma": 0.0161, "vega": 0.0674, "theta": -0.1633, "rho": -0.0299, "theo": 12.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.29, "last_trade_time": "2026-11-03T15:26:27", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "SOXS261204C00065000", "bid": 6.45, "bid_size": 263.0, "ask": 8.15, "ask_size": 294.0, "iv": 1.4237, "open_interest": 59.0, "volume": 5.0, "delta": 0.4932, "gamma": 0.016, "vega": 0.0674, "theta": -0.1637, "rho": 0.0186, "theo": 7.5739, "change": 2.275, "open": 5.4, "high": 7.88, "low": 5.2, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T10:51:53", "percent_change": 41.1765, "prev_day_close": 5.52500009536743}, {"option": "SOXS261204P00065000", "bid": 12.2, "bid_size": 109.0, "ask": 14.7, "ask_size": 159.0, "iv": 1.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.5061, "gamma": 0.016, "vega": 0.0674, "theta": -0.1636, "rho": -0.031, "theo": 13.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "SOXS261204C00066000", "bid": 6.15, "bid_size": 252.0, "ask": 7.85, "ask_size": 269.0, "iv": 1.4269, "open_interest": 23.0, "volume": 1.0, "delta": 0.4792, "gamma": 0.0159, "vega": 0.0673, "theta": -0.1639, "rho": 0.0181, "theo": 7.2733, "change": 0.4, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T10:32:18", "percent_change": 7.14285, "prev_day_close": 5.60000014305115}, {"option": "SOXS261204P00066000", "bid": 12.95, "bid_size": 121.0, "ask": 15.95, "ask_size": 236.0, "iv": 1.4931, "open_interest": 0.0, "volume": 0.0, "delta": -0.5201, "gamma": 0.016, "vega": 0.0673, "theta": -0.1636, "rho": -0.0316, "theo": 14.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "SOXS261204C00067000", "bid": 5.8, "bid_size": 259.0, "ask": 8.1, "ask_size": 362.0, "iv": 1.4654, "open_interest": 12.0, "volume": 0.0, "delta": 0.4656, "gamma": 0.0159, "vega": 0.0672, "theta": -0.1638, "rho": 0.0177, "theo": 6.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.27, "last_trade_time": "2026-11-03T15:30:26", "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "SOXS261204P00067000", "bid": 13.65, "bid_size": 142.0, "ask": 16.1, "ask_size": 170.0, "iv": 1.454, "open_interest": 2.0, "volume": 0.0, "delta": -0.5338, "gamma": 0.0159, "vega": 0.0672, "theta": -0.1635, "rho": -0.0328, "theo": 14.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-10-30T14:39:02", "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "SOXS261204C00068000", "bid": 5.6, "bid_size": 235.0, "ask": 7.85, "ask_size": 369.0, "iv": 1.4762, "open_interest": 16.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0158, "vega": 0.0669, "theta": -0.1636, "rho": 0.0172, "theo": 6.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.04, "last_trade_time": "2026-11-03T15:30:26", "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "SOXS261204P00068000", "bid": 14.5, "bid_size": 22.0, "ask": 17.25, "ask_size": 36.0, "iv": 1.4987, "open_interest": 0.0, "volume": 0.0, "delta": -0.5472, "gamma": 0.0158, "vega": 0.0669, "theta": -0.1632, "rho": -0.0334, "theo": 15.7084, "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": 19.3250007629395}, {"option": "SOXS261204C00069000", "bid": 5.3, "bid_size": 238.0, "ask": 7.6, "ask_size": 356.0, "iv": 1.4778, "open_interest": 1.0, "volume": 0.0, "delta": 0.4393, "gamma": 0.0157, "vega": 0.0666, "theta": -0.1632, "rho": 0.0168, "theo": 6.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "SOXS261204P00069000", "bid": 15.05, "bid_size": 103.0, "ask": 17.6, "ask_size": 125.0, "iv": 1.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.5602, "gamma": 0.0157, "vega": 0.0666, "theta": -0.1626, "rho": -0.0342, "theo": 16.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "SOXS261204C00070000", "bid": 5.0, "bid_size": 253.0, "ask": 7.35, "ask_size": 383.0, "iv": 1.4776, "open_interest": 1.0, "volume": 21.0, "delta": 0.4266, "gamma": 0.0156, "vega": 0.0662, "theta": -0.1626, "rho": 0.0164, "theo": 6.1914, "change": -0.69, "open": 4.8, "high": 4.8, "low": 4.16, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-11-04T09:50:40", "percent_change": -14.2268, "prev_day_close": 4.85000002384186}, {"option": "SOXS261204P00070000", "bid": 15.85, "bid_size": 135.0, "ask": 18.4, "ask_size": 139.0, "iv": 1.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.573, "gamma": 0.0156, "vega": 0.0662, "theta": -0.162, "rho": -0.0353, "theo": 17.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9250001907349}, {"option": "SOXS261204C00071000", "bid": 4.85, "bid_size": 213.0, "ask": 7.1, "ask_size": 349.0, "iv": 1.4871, "open_interest": 1.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.0154, "vega": 0.0658, "theta": -0.1619, "rho": 0.016, "theo": 5.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T12:17:04", "percent_change": 0.0, "prev_day_close": 4.36500000953674}, {"option": "SOXS261204P00071000", "bid": 16.85, "bid_size": 98.0, "ask": 19.3, "ask_size": 143.0, "iv": 1.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.5855, "gamma": 0.0155, "vega": 0.0658, "theta": -0.1611, "rho": -0.0358, "theo": 17.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "SOXS261204C00072000", "bid": 4.6, "bid_size": 36.0, "ask": 6.9, "ask_size": 65.0, "iv": 1.4914, "open_interest": 2.0, "volume": 0.0, "delta": 0.4021, "gamma": 0.0153, "vega": 0.0654, "theta": -0.161, "rho": 0.0155, "theo": 5.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-11-02T12:33:35", "percent_change": 0.0, "prev_day_close": 4.26500010490418}, {"option": "SOXS261204P00072000", "bid": 17.4, "bid_size": 27.0, "ask": 20.3, "ask_size": 46.0, "iv": 1.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.5976, "gamma": 0.0154, "vega": 0.0653, "theta": -0.1602, "rho": -0.0367, "theo": 18.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "SOXS261204C00073000", "bid": 4.3, "bid_size": 65.0, "ask": 6.7, "ask_size": 75.0, "iv": 1.4903, "open_interest": 1.0, "volume": 0.0, "delta": 0.3903, "gamma": 0.0151, "vega": 0.0648, "theta": -0.16, "rho": 0.0151, "theo": 5.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T12:17:03", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "SOXS261204P00073000", "bid": 18.2, "bid_size": 38.0, "ask": 21.05, "ask_size": 57.0, "iv": 1.5115, "open_interest": 0.0, "volume": 0.0, "delta": -0.6095, "gamma": 0.0152, "vega": 0.0648, "theta": -0.1591, "rho": -0.0375, "theo": 19.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "SOXS261204C00074000", "bid": 4.0, "bid_size": 252.0, "ask": 6.45, "ask_size": 381.0, "iv": 1.4837, "open_interest": 19.0, "volume": 0.0, "delta": 0.3788, "gamma": 0.015, "vega": 0.0642, "theta": -0.1589, "rho": 0.0147, "theo": 5.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-02T14:47:42", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "SOXS261204P00074000", "bid": 19.0, "bid_size": 126.0, "ask": 21.5, "ask_size": 138.0, "iv": 1.4898, "open_interest": 0.0, "volume": 0.0, "delta": -0.621, "gamma": 0.015, "vega": 0.0642, "theta": -0.1579, "rho": -0.0382, "theo": 20.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4249992370605}, {"option": "SOXS261204C00075000", "bid": 4.0, "bid_size": 221.0, "ask": 5.35, "ask_size": 101.0, "iv": 1.4319, "open_interest": 35.0, "volume": 1.0, "delta": 0.3677, "gamma": 0.0148, "vega": 0.0636, "theta": -0.1577, "rho": 0.0143, "theo": 5.0765, "change": 1.22, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T11:30:13", "percent_change": 32.2751, "prev_day_close": 3.77999991178513}, {"option": "SOXS261204P00075000", "bid": 19.8, "bid_size": 117.0, "ask": 22.35, "ask_size": 146.0, "iv": 1.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.0149, "vega": 0.0635, "theta": -0.1565, "rho": -0.0388, "theo": 21.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0250005722046}, {"option": "SOXS261204C00080000", "bid": 2.5, "bid_size": 540.0, "ask": 5.0, "ask_size": 333.0, "iv": 1.4381, "open_interest": 4040.0, "volume": 0.0, "delta": 0.3163, "gamma": 0.0138, "vega": 0.0601, "theta": -0.1501, "rho": 0.0125, "theo": 4.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-03T12:41:20", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SOXS261204P00080000", "bid": 23.85, "bid_size": 107.0, "ask": 26.45, "ask_size": 82.0, "iv": 1.5101, "open_interest": 0.0, "volume": 0.0, "delta": -0.6839, "gamma": 0.0139, "vega": 0.0599, "theta": -0.1485, "rho": -0.042, "theo": 25.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "SOXS261211C00025000", "bid": 31.95, "bid_size": 1.0, "ask": 35.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0015, "vega": 0.0068, "theta": -0.0089, "rho": 0.0161, "theo": 34.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9750003814697}, {"option": "SOXS261211P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 243.0, "iv": 1.4123, "open_interest": 3.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0014, "vega": 0.0068, "theta": -0.012, "rho": -0.001, "theo": 0.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-30T11:17:10", "percent_change": 0.0, "prev_day_close": 0.224999998696148}, {"option": "SOXS261211C00026000", "bid": 30.9, "bid_size": 3.0, "ask": 34.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0018, "vega": 0.0082, "theta": -0.0115, "rho": 0.0176, "theo": 33.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.125}, {"option": "SOXS261211P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.73, "ask_size": 195.0, "iv": 1.8682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0017, "vega": 0.0082, "theta": -0.0145, "rho": -0.0012, "theo": 0.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.579999987967312}, {"option": "SOXS261211C00026500", "bid": 30.5, "bid_size": 1.0, "ask": 34.65, "ask_size": 1.0, "iv": 1.186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0019, "vega": 0.009, "theta": -0.0129, "rho": 0.0182, "theo": 32.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "SOXS261211P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 211.0, "iv": 1.7757, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0019, "vega": 0.0089, "theta": -0.0159, "rho": -0.0014, "theo": 0.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.605000023730099}, {"option": "SOXS261211C00027000", "bid": 30.0, "bid_size": 1.0, "ask": 33.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0021, "vega": 0.0098, "theta": -0.0144, "rho": 0.0189, "theo": 32.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1750001907349}, {"option": "SOXS261211P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.94, "ask_size": 214.0, "iv": 1.8476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.002, "vega": 0.0098, "theta": -0.0174, "rho": -0.0015, "theo": 0.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.629999999888241}, {"option": "SOXS261211C00027500", "bid": 29.55, "bid_size": 15.0, "ask": 33.55, "ask_size": 16.0, "iv": 1.0782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0022, "vega": 0.0106, "theta": -0.016, "rho": 0.0198, "theo": 31.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "SOXS261211P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.98, "ask_size": 222.0, "iv": 1.8203, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0022, "vega": 0.0106, "theta": -0.0189, "rho": -0.0017, "theo": 0.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "SOXS261211C00028000", "bid": 29.1, "bid_size": 7.0, "ask": 31.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0024, "vega": 0.0115, "theta": -0.0176, "rho": 0.0203, "theo": 31.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2750005722046}, {"option": "SOXS261211P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 172.0, "iv": 1.6203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0024, "vega": 0.0115, "theta": -0.0205, "rho": -0.0019, "theo": 0.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999980814755}, {"option": "SOXS261211C00028500", "bid": 28.65, "bid_size": 14.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0026, "vega": 0.0124, "theta": -0.0194, "rho": 0.0208, "theo": 30.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "SOXS261211P00028500", "bid": 0.01, "bid_size": 9.0, "ask": 2.29, "ask_size": 160.0, "iv": 1.8207, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0026, "vega": 0.0124, "theta": -0.0222, "rho": -0.002, "theo": 0.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.909999975934625}, {"option": "SOXS261211C00029000", "bid": 28.15, "bid_size": 6.0, "ask": 31.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0028, "vega": 0.0134, "theta": -0.0211, "rho": 0.0214, "theo": 30.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "SOXS261211P00029000", "bid": 0.05, "bid_size": 187.0, "ask": 0.68, "ask_size": 599.0, "iv": 1.3578, "open_interest": 6.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0028, "vega": 0.0134, "theta": -0.0239, "rho": -0.0022, "theo": 0.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T11:53:22", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SOXS261211C00029500", "bid": 27.7, "bid_size": 6.0, "ask": 31.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.003, "vega": 0.0144, "theta": -0.023, "rho": 0.0222, "theo": 29.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0749998092651}, {"option": "SOXS261211P00029500", "bid": 0.01, "bid_size": 5.0, "ask": 1.6, "ask_size": 141.0, "iv": 1.5902, "open_interest": 1.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.003, "vega": 0.0144, "theta": -0.0258, "rho": -0.0024, "theo": 0.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T12:17:35", "percent_change": 0.0, "prev_day_close": 0.800000025890768}, {"option": "SOXS261211C00030000", "bid": 27.25, "bid_size": 39.0, "ask": 30.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0032, "vega": 0.0155, "theta": -0.0249, "rho": 0.0227, "theo": 29.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.42, "last_trade_time": "2026-11-03T10:58:33", "percent_change": 0.0, "prev_day_close": 24.625}, {"option": "SOXS261211P00030000", "bid": 0.08, "bid_size": 229.0, "ask": 2.38, "ask_size": 834.0, "iv": 1.7464, "open_interest": 14.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0032, "vega": 0.0154, "theta": -0.0277, "rho": -0.0027, "theo": 0.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T09:33:18", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "SOXS261211C00030500", "bid": 26.8, "bid_size": 16.0, "ask": 30.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0035, "vega": 0.0166, "theta": -0.027, "rho": 0.0232, "theo": 28.9937, "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": 24.1999998092651}, {"option": "SOXS261211P00030500", "bid": 0.01, "bid_size": 11.0, "ask": 2.42, "ask_size": 181.0, "iv": 1.7053, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0034, "vega": 0.0165, "theta": -0.0296, "rho": -0.0029, "theo": 0.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1749999569729}, {"option": "SOXS261211C00031000", "bid": 26.35, "bid_size": 14.0, "ask": 29.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0037, "vega": 0.0176, "theta": -0.029, "rho": 0.0237, "theo": 28.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-11-02T14:21:10", "percent_change": 0.0, "prev_day_close": 23.7749996185303}, {"option": "SOXS261211P00031000", "bid": 0.01, "bid_size": 29.0, "ask": 2.47, "ask_size": 33.0, "iv": 1.6807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0037, "vega": 0.0176, "theta": -0.0316, "rho": -0.0032, "theo": 0.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.94999997317791}, {"option": "SOXS261211C00031500", "bid": 25.9, "bid_size": 18.0, "ask": 29.15, "ask_size": 5.0, "iv": 0.8057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0039, "vega": 0.0188, "theta": -0.0311, "rho": 0.0241, "theo": 28.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "SOXS261211P00031500", "bid": 0.01, "bid_size": 66.0, "ask": 2.51, "ask_size": 44.0, "iv": 1.6544, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0039, "vega": 0.0188, "theta": -0.0338, "rho": -0.0034, "theo": 0.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500004917383}, {"option": "SOXS261211C00032000", "bid": 25.45, "bid_size": 15.0, "ask": 28.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0042, "vega": 0.02, "theta": -0.0333, "rho": 0.0247, "theo": 27.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.28, "last_trade_time": "2026-10-30T10:57:55", "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "SOXS261211P00032000", "bid": 0.06, "bid_size": 12.0, "ask": 2.56, "ask_size": 78.0, "iv": 1.6396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0041, "vega": 0.0199, "theta": -0.0359, "rho": -0.0037, "theo": 0.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2849999666214}, {"option": "SOXS261211C00032500", "bid": 24.95, "bid_size": 14.0, "ask": 27.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0044, "vega": 0.0212, "theta": -0.0356, "rho": 0.0251, "theo": 27.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "SOXS261211P00032500", "bid": 0.01, "bid_size": 15.0, "ask": 2.61, "ask_size": 175.0, "iv": 1.6062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0044, "vega": 0.0211, "theta": -0.0381, "rho": -0.004, "theo": 0.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40500003099442}, {"option": "SOXS261211C00033000", "bid": 24.6, "bid_size": 14.0, "ask": 27.45, "ask_size": 5.0, "iv": 0.7309, "open_interest": 2.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0046, "vega": 0.0224, "theta": -0.0379, "rho": 0.0255, "theo": 26.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.67, "last_trade_time": "2026-10-30T11:47:09", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "SOXS261211P00033000", "bid": 0.01, "bid_size": 64.0, "ask": 2.65, "ask_size": 35.0, "iv": 1.5805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0046, "vega": 0.0223, "theta": -0.0403, "rho": -0.0043, "theo": 0.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62999996542931}, {"option": "SOXS261211C00033500", "bid": 24.15, "bid_size": 19.0, "ask": 27.05, "ask_size": 4.0, "iv": 0.8723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0049, "vega": 0.0236, "theta": -0.0402, "rho": 0.0259, "theo": 26.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "SOXS261211P00033500", "bid": 0.28, "bid_size": 5.0, "ask": 2.74, "ask_size": 93.0, "iv": 1.6101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0049, "vega": 0.0236, "theta": -0.0426, "rho": -0.0046, "theo": 0.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "SOXS261211C00034000", "bid": 23.75, "bid_size": 23.0, "ask": 26.65, "ask_size": 17.0, "iv": 0.9604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0052, "vega": 0.0249, "theta": -0.0426, "rho": 0.0262, "theo": 25.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "SOXS261211P00034000", "bid": 0.07, "bid_size": 23.0, "ask": 2.8, "ask_size": 32.0, "iv": 1.5519, "open_interest": 1.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0051, "vega": 0.0249, "theta": -0.045, "rho": -0.0049, "theo": 0.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T15:23:22", "percent_change": 0.0, "prev_day_close": 1.62000000476837}, {"option": "SOXS261211C00034500", "bid": 23.3, "bid_size": 19.0, "ask": 26.2, "ask_size": 14.0, "iv": 0.9782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0054, "vega": 0.0262, "theta": -0.045, "rho": 0.0267, "theo": 25.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "SOXS261211P00034500", "bid": 0.01, "bid_size": 30.0, "ask": 2.89, "ask_size": 112.0, "iv": 1.5246, "open_interest": 2.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0054, "vega": 0.0261, "theta": -0.0474, "rho": -0.0052, "theo": 0.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-02T15:23:50", "percent_change": 0.0, "prev_day_close": 1.74000003933907}, {"option": "SOXS261211C00035000", "bid": 23.5, "bid_size": 23.0, "ask": 25.65, "ask_size": 3.0, "iv": 1.1481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0057, "vega": 0.0274, "theta": -0.0475, "rho": 0.0269, "theo": 25.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "SOXS261211P00035000", "bid": 0.8, "bid_size": 32.0, "ask": 2.28, "ask_size": 505.0, "iv": 1.5218, "open_interest": 7.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0057, "vega": 0.0274, "theta": -0.0498, "rho": -0.0056, "theo": 1.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-03T14:16:46", "percent_change": 0.0, "prev_day_close": 1.71499994397163}, {"option": "SOXS261211C00035500", "bid": 22.5, "bid_size": 40.0, "ask": 25.2, "ask_size": 18.0, "iv": 0.999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0059, "vega": 0.0287, "theta": -0.05, "rho": 0.0273, "theo": 24.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "SOXS261211P00035500", "bid": 0.38, "bid_size": 354.0, "ask": 3.05, "ask_size": 626.0, "iv": 1.544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0059, "vega": 0.0287, "theta": -0.0522, "rho": -0.006, "theo": 1.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.36500006914139}, {"option": "SOXS261211C00036000", "bid": 22.05, "bid_size": 40.0, "ask": 24.75, "ask_size": 15.0, "iv": 1.0042, "open_interest": 2.0, "volume": 1.0, "delta": 0.9102, "gamma": 0.0062, "vega": 0.03, "theta": -0.0525, "rho": 0.0275, "theo": 24.2711, "change": 2.935, "open": 22.76, "high": 22.76, "low": 22.76, "tick": "up", "last_trade_price": 22.76, "last_trade_time": "2026-11-04T10:44:34", "percent_change": 14.8045, "prev_day_close": 19.8249998092651}, {"option": "SOXS261211P00036000", "bid": 0.13, "bid_size": 421.0, "ask": 3.15, "ask_size": 527.0, "iv": 1.4891, "open_interest": 1.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0062, "vega": 0.03, "theta": -0.0547, "rho": -0.0063, "theo": 1.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-03T12:27:30", "percent_change": 0.0, "prev_day_close": 1.35999995470047}, {"option": "SOXS261211C00036500", "bid": 21.65, "bid_size": 43.0, "ask": 24.35, "ask_size": 19.0, "iv": 1.0327, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0065, "vega": 0.0314, "theta": -0.055, "rho": 0.0278, "theo": 23.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4749994277954}, {"option": "SOXS261211P00036500", "bid": 0.36, "bid_size": 401.0, "ask": 3.2, "ask_size": 481.0, "iv": 1.4988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0065, "vega": 0.0314, "theta": -0.0572, "rho": -0.0067, "theo": 1.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "SOXS261211C00037000", "bid": 21.3, "bid_size": 25.0, "ask": 24.05, "ask_size": 6.0, "iv": 1.0874, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0067, "vega": 0.0327, "theta": -0.0575, "rho": 0.028, "theo": 23.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "SOXS261211P00037000", "bid": 0.39, "bid_size": 10.0, "ask": 3.3, "ask_size": 80.0, "iv": 1.4855, "open_interest": 1.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0067, "vega": 0.0327, "theta": -0.0597, "rho": -0.0071, "theo": 1.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-02T15:06:27", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "SOXS261211C00037500", "bid": 20.9, "bid_size": 27.0, "ask": 23.7, "ask_size": 5.0, "iv": 1.1116, "open_interest": 0.0, "volume": 0.0, "delta": 0.894, "gamma": 0.007, "vega": 0.034, "theta": -0.0601, "rho": 0.0283, "theo": 23.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7249994277954}, {"option": "SOXS261211P00037500", "bid": 0.98, "bid_size": 27.0, "ask": 2.84, "ask_size": 33.0, "iv": 1.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.1041, "gamma": 0.007, "vega": 0.034, "theta": -0.0622, "rho": -0.0075, "theo": 1.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7950000166893}, {"option": "SOXS261211C00038000", "bid": 20.5, "bid_size": 30.0, "ask": 23.5, "ask_size": 7.0, "iv": 1.1575, "open_interest": 0.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0073, "vega": 0.0354, "theta": -0.0627, "rho": 0.0285, "theo": 22.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "SOXS261211P00038000", "bid": 0.68, "bid_size": 16.0, "ask": 3.55, "ask_size": 85.0, "iv": 1.495, "open_interest": 0.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0073, "vega": 0.0353, "theta": -0.0648, "rho": -0.008, "theo": 1.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50999999046326}, {"option": "SOXS261211C00038500", "bid": 20.15, "bid_size": 52.0, "ask": 22.75, "ask_size": 36.0, "iv": 1.1129, "open_interest": 0.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.0075, "vega": 0.0367, "theta": -0.0652, "rho": 0.0286, "theo": 22.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0250005722046}, {"option": "SOXS261211P00038500", "bid": 0.82, "bid_size": 314.0, "ask": 3.65, "ask_size": 523.0, "iv": 1.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0075, "vega": 0.0367, "theta": -0.0673, "rho": -0.0084, "theo": 1.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "SOXS261211C00039000", "bid": 19.8, "bid_size": 51.0, "ask": 22.4, "ask_size": 33.0, "iv": 1.1358, "open_interest": 0.0, "volume": 1.0, "delta": 0.8766, "gamma": 0.0078, "vega": 0.038, "theta": -0.0678, "rho": 0.0288, "theo": 21.9201, "change": 3.345, "open": 21.02, "high": 21.02, "low": 21.02, "tick": "up", "last_trade_price": 21.02, "last_trade_time": "2026-11-04T11:55:29", "percent_change": 18.925, "prev_day_close": 17.6750001907349}, {"option": "SOXS261211P00039000", "bid": 0.98, "bid_size": 331.0, "ask": 3.55, "ask_size": 449.0, "iv": 1.4691, "open_interest": 4.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0078, "vega": 0.038, "theta": -0.0698, "rho": -0.0088, "theo": 1.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-03T13:27:13", "percent_change": 0.0, "prev_day_close": 2.88499999046326}, {"option": "SOXS261211C00039500", "bid": 19.45, "bid_size": 47.0, "ask": 22.05, "ask_size": 18.0, "iv": 1.1548, "open_interest": 1.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.0081, "vega": 0.0393, "theta": -0.0704, "rho": 0.0289, "theo": 21.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.03, "last_trade_time": "2026-11-02T09:35:12", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "SOXS261211P00039500", "bid": 0.91, "bid_size": 321.0, "ask": 3.85, "ask_size": 389.0, "iv": 1.4654, "open_interest": 0.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.008, "vega": 0.0393, "theta": -0.0724, "rho": -0.0092, "theo": 2.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "SOXS261211C00040000", "bid": 19.1, "bid_size": 30.0, "ask": 21.7, "ask_size": 11.0, "iv": 1.1706, "open_interest": 92.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0083, "vega": 0.0406, "theta": -0.073, "rho": 0.029, "theo": 21.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.09, "last_trade_time": "2026-11-02T12:59:02", "percent_change": 0.0, "prev_day_close": 17.0250000953674}, {"option": "SOXS261211P00040000", "bid": 1.26, "bid_size": 16.0, "ask": 4.0, "ask_size": 25.0, "iv": 1.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0083, "vega": 0.0406, "theta": -0.0749, "rho": -0.0097, "theo": 2.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45500004291534}, {"option": "SOXS261211C00040500", "bid": 18.7, "bid_size": 48.0, "ask": 21.35, "ask_size": 38.0, "iv": 1.177, "open_interest": 0.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0086, "vega": 0.042, "theta": -0.0755, "rho": 0.0292, "theo": 20.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "SOXS261211P00040500", "bid": 1.46, "bid_size": 322.0, "ask": 4.05, "ask_size": 497.0, "iv": 1.4887, "open_interest": 0.0, "volume": 0.0, "delta": -0.1401, "gamma": 0.0086, "vega": 0.0419, "theta": -0.0774, "rho": -0.0102, "theo": 2.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "SOXS261211C00041000", "bid": 19.1, "bid_size": 48.0, "ask": 21.0, "ask_size": 44.0, "iv": 1.2824, "open_interest": 3.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0088, "vega": 0.0432, "theta": -0.078, "rho": 0.0292, "theo": 20.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.99, "last_trade_time": "2026-10-30T09:37:35", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "SOXS261211P00041000", "bid": 1.8, "bid_size": 233.0, "ask": 4.25, "ask_size": 504.0, "iv": 1.5161, "open_interest": 0.0, "volume": 5.0, "delta": -0.1466, "gamma": 0.0088, "vega": 0.0432, "theta": -0.0799, "rho": -0.0108, "theo": 2.4097, "change": -1.36, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-04T09:34:53", "percent_change": -34.0, "prev_day_close": 4.0}, {"option": "SOXS261211C00041500", "bid": 18.0, "bid_size": 50.0, "ask": 20.7, "ask_size": 30.0, "iv": 1.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.845, "gamma": 0.0091, "vega": 0.0445, "theta": -0.0806, "rho": 0.0293, "theo": 20.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "SOXS261211P00041500", "bid": 1.86, "bid_size": 246.0, "ask": 4.3, "ask_size": 450.0, "iv": 1.4949, "open_interest": 1.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.0091, "vega": 0.0445, "theta": -0.0824, "rho": -0.0112, "theo": 2.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-29T12:07:23", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SOXS261211C00042000", "bid": 17.7, "bid_size": 25.0, "ask": 20.35, "ask_size": 4.0, "iv": 1.2164, "open_interest": 0.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0093, "vega": 0.0457, "theta": -0.083, "rho": 0.0293, "theo": 19.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.72, "last_trade_time": "2026-10-30T11:57:03", "percent_change": 0.0, "prev_day_close": 15.7750000953674}, {"option": "SOXS261211P00042000", "bid": 1.99, "bid_size": 16.0, "ask": 4.55, "ask_size": 26.0, "iv": 1.5022, "open_interest": 1.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.0093, "vega": 0.0457, "theta": -0.0848, "rho": -0.0117, "theo": 2.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-11-02T13:48:42", "percent_change": 0.0, "prev_day_close": 4.31500005722046}, {"option": "SOXS261211C00042500", "bid": 17.3, "bid_size": 59.0, "ask": 20.0, "ask_size": 38.0, "iv": 1.2158, "open_interest": 4.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0096, "vega": 0.047, "theta": -0.0855, "rho": 0.0294, "theo": 19.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.58, "last_trade_time": "2026-11-03T15:55:52", "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "SOXS261211P00042500", "bid": 1.94, "bid_size": 275.0, "ask": 4.7, "ask_size": 298.0, "iv": 1.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0096, "vega": 0.047, "theta": -0.0873, "rho": -0.0121, "theo": 2.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SOXS261211C00043000", "bid": 17.0, "bid_size": 58.0, "ask": 19.7, "ask_size": 60.0, "iv": 1.2309, "open_interest": 5.0, "volume": 4.0, "delta": 0.8249, "gamma": 0.0098, "vega": 0.0482, "theta": -0.088, "rho": 0.0294, "theo": 19.0617, "change": 4.47, "open": 19.72, "high": 19.72, "low": 19.72, "tick": "up", "last_trade_price": 19.72, "last_trade_time": "2026-11-04T11:24:25", "percent_change": 29.3115, "prev_day_close": 15.25}, {"option": "SOXS261211P00043000", "bid": 2.15, "bid_size": 230.0, "ask": 4.85, "ask_size": 343.0, "iv": 1.4829, "open_interest": 2.0, "volume": 0.0, "delta": -0.1732, "gamma": 0.0098, "vega": 0.0482, "theta": -0.0897, "rho": -0.0127, "theo": 3.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-11-02T15:23:50", "percent_change": 0.0, "prev_day_close": 4.87499988079071}, {"option": "SOXS261211C00043500", "bid": 16.65, "bid_size": 63.0, "ask": 19.4, "ask_size": 54.0, "iv": 1.2386, "open_interest": 0.0, "volume": 0.0, "delta": 0.818, "gamma": 0.01, "vega": 0.0494, "theta": -0.0904, "rho": 0.0294, "theo": 18.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "SOXS261211P00043500", "bid": 2.35, "bid_size": 303.0, "ask": 5.0, "ask_size": 427.0, "iv": 1.4844, "open_interest": 0.0, "volume": 0.0, "delta": -0.1801, "gamma": 0.01, "vega": 0.0494, "theta": -0.092, "rho": -0.0132, "theo": 3.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "SOXS261211C00044000", "bid": 16.35, "bid_size": 66.0, "ask": 19.1, "ask_size": 57.0, "iv": 1.2501, "open_interest": 1.0, "volume": 0.0, "delta": 0.8111, "gamma": 0.0103, "vega": 0.0506, "theta": -0.0927, "rho": 0.0294, "theo": 18.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-11-03T10:20:32", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "SOXS261211P00044000", "bid": 2.64, "bid_size": 213.0, "ask": 5.15, "ask_size": 407.0, "iv": 1.4936, "open_interest": 3.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0103, "vega": 0.0506, "theta": -0.0944, "rho": -0.0138, "theo": 3.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-03T15:41:47", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "SOXS261211C00044500", "bid": 16.95, "bid_size": 68.0, "ask": 18.7, "ask_size": 56.0, "iv": 1.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0105, "vega": 0.0518, "theta": -0.0951, "rho": 0.0294, "theo": 18.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "SOXS261211P00044500", "bid": 2.68, "bid_size": 258.0, "ask": 5.35, "ask_size": 456.0, "iv": 1.4828, "open_interest": 0.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0105, "vega": 0.0518, "theta": -0.0967, "rho": -0.0144, "theo": 3.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "SOXS261211C00045000", "bid": 15.75, "bid_size": 87.0, "ask": 18.25, "ask_size": 27.0, "iv": 1.2437, "open_interest": 2.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0107, "vega": 0.0529, "theta": -0.0974, "rho": 0.0294, "theo": 17.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T15:28:59", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "SOXS261211P00045000", "bid": 2.61, "bid_size": 413.0, "ask": 5.45, "ask_size": 528.0, "iv": 1.4519, "open_interest": 5.0, "volume": 4.0, "delta": -0.2012, "gamma": 0.0107, "vega": 0.0529, "theta": -0.0989, "rho": -0.0149, "theo": 3.6968, "change": -0.9, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-04T10:14:42", "percent_change": -16.2162, "prev_day_close": 5.54999995231628}, {"option": "SOXS261211C00045500", "bid": 15.4, "bid_size": 63.0, "ask": 17.9, "ask_size": 45.0, "iv": 1.2417, "open_interest": 0.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0109, "vega": 0.054, "theta": -0.0996, "rho": 0.0293, "theo": 17.4399, "change": 0.0, "open": 0.0, "high": 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": "SOXS261211P00045500", "bid": 3.1, "bid_size": 181.0, "ask": 5.65, "ask_size": 401.0, "iv": 1.4817, "open_interest": 0.0, "volume": 0.0, "delta": -0.2083, "gamma": 0.0109, "vega": 0.054, "theta": -0.1011, "rho": -0.0154, "theo": 3.8805, "change": 0.0, "open": 0.0, "high": 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": "SOXS261211C00046000", "bid": 15.75, "bid_size": 17.0, "ask": 17.95, "ask_size": 34.0, "iv": 1.3412, "open_interest": 0.0, "volume": 0.0, "delta": 0.7827, "gamma": 0.0111, "vega": 0.0551, "theta": -0.1018, "rho": 0.0293, "theo": 17.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "SOXS261211P00046000", "bid": 3.05, "bid_size": 16.0, "ask": 5.85, "ask_size": 16.0, "iv": 1.4612, "open_interest": 0.0, "volume": 0.0, "delta": -0.2155, "gamma": 0.0111, "vega": 0.0551, "theta": -0.1033, "rho": -0.0159, "theo": 4.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "SOXS261211C00046500", "bid": 14.8, "bid_size": 25.0, "ask": 17.65, "ask_size": 21.0, "iv": 1.2857, "open_interest": 0.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.0113, "vega": 0.0561, "theta": -0.104, "rho": 0.0292, "theo": 16.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "SOXS261211P00046500", "bid": 3.3, "bid_size": 21.0, "ask": 6.0, "ask_size": 26.0, "iv": 1.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.2227, "gamma": 0.0113, "vega": 0.0562, "theta": -0.1054, "rho": -0.0165, "theo": 4.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SOXS261211C00047000", "bid": 14.55, "bid_size": 30.0, "ask": 17.35, "ask_size": 23.0, "iv": 1.2937, "open_interest": 0.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.0115, "vega": 0.0572, "theta": -0.1061, "rho": 0.0291, "theo": 16.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "SOXS261211P00047000", "bid": 3.5, "bid_size": 21.0, "ask": 6.2, "ask_size": 14.0, "iv": 1.4632, "open_interest": 0.0, "volume": 0.0, "delta": -0.23, "gamma": 0.0115, "vega": 0.0572, "theta": -0.1075, "rho": -0.0171, "theo": 4.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SOXS261211C00047500", "bid": 14.55, "bid_size": 28.0, "ask": 17.1, "ask_size": 32.0, "iv": 1.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.7608, "gamma": 0.0117, "vega": 0.0582, "theta": -0.1082, "rho": 0.029, "theo": 16.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7749996185303}, {"option": "SOXS261211P00047500", "bid": 3.8, "bid_size": 16.0, "ask": 6.4, "ask_size": 21.0, "iv": 1.4716, "open_interest": 0.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.0117, "vega": 0.0582, "theta": -0.1096, "rho": -0.0177, "theo": 4.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "SOXS261211C00048000", "bid": 14.25, "bid_size": 38.0, "ask": 16.8, "ask_size": 27.0, "iv": 1.3278, "open_interest": 4.0, "volume": 0.0, "delta": 0.7535, "gamma": 0.0119, "vega": 0.0591, "theta": -0.1102, "rho": 0.0289, "theo": 15.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-10-30T11:53:09", "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "SOXS261211P00048000", "bid": 3.9, "bid_size": 9.0, "ask": 6.6, "ask_size": 22.0, "iv": 1.4623, "open_interest": 1.0, "volume": 0.0, "delta": -0.2447, "gamma": 0.0119, "vega": 0.0591, "theta": -0.1115, "rho": -0.0184, "theo": 4.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T15:45:16", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "SOXS261211C00048500", "bid": 13.85, "bid_size": 249.0, "ask": 16.5, "ask_size": 219.0, "iv": 1.3196, "open_interest": 5.0, "volume": 0.0, "delta": 0.7461, "gamma": 0.012, "vega": 0.0601, "theta": -0.1122, "rho": 0.0289, "theo": 15.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.77, "last_trade_time": "2026-11-02T14:48:34", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "SOXS261211P00048500", "bid": 4.15, "bid_size": 278.0, "ask": 6.8, "ask_size": 313.0, "iv": 1.4649, "open_interest": 0.0, "volume": 0.0, "delta": -0.2521, "gamma": 0.0121, "vega": 0.0601, "theta": -0.1135, "rho": -0.0189, "theo": 5.0873, "change": 0.0, "open": 0.0, "high": 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": "SOXS261211C00049000", "bid": 13.65, "bid_size": 273.0, "ask": 16.25, "ask_size": 198.0, "iv": 1.3316, "open_interest": 205.0, "volume": 0.0, "delta": 0.7387, "gamma": 0.0122, "vega": 0.061, "theta": -0.1141, "rho": 0.0287, "theo": 15.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-11-02T15:00:28", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "SOXS261211P00049000", "bid": 5.0, "bid_size": 42.0, "ask": 6.15, "ask_size": 202.0, "iv": 1.4463, "open_interest": 0.0, "volume": 2.0, "delta": -0.2595, "gamma": 0.0122, "vega": 0.061, "theta": -0.1153, "rho": -0.0194, "theo": 5.3055, "change": -2.2, "open": 6.6, "high": 6.6, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T12:04:36", "percent_change": -28.9474, "prev_day_close": 7.59999990463257}, {"option": "SOXS261211C00050000", "bid": 13.2, "bid_size": 259.0, "ask": 15.7, "ask_size": 204.0, "iv": 1.3442, "open_interest": 5.0, "volume": 2.0, "delta": 0.7239, "gamma": 0.0125, "vega": 0.0627, "theta": -0.1178, "rho": 0.0285, "theo": 14.8336, "change": 2.89, "open": 14.44, "high": 14.44, "low": 14.44, "tick": "down", "last_trade_price": 14.44, "last_trade_time": "2026-11-04T11:55:09", "percent_change": 25.0216, "prev_day_close": 11.5499997138977}, {"option": "SOXS261211P00050000", "bid": 4.85, "bid_size": 171.0, "ask": 6.7, "ask_size": 109.0, "iv": 1.4084, "open_interest": 3.0, "volume": 0.0, "delta": -0.2744, "gamma": 0.0126, "vega": 0.0628, "theta": -0.1189, "rho": -0.0205, "theo": 5.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T14:47:42", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SOXS261211C00051000", "bid": 12.6, "bid_size": 280.0, "ask": 15.25, "ask_size": 284.0, "iv": 1.3493, "open_interest": 2.0, "volume": 2.0, "delta": 0.709, "gamma": 0.0128, "vega": 0.0643, "theta": -0.1212, "rho": 0.0282, "theo": 14.3072, "change": 1.625, "open": 12.7, "high": 12.85, "low": 12.7, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-11-04T10:35:30", "percent_change": 14.4766, "prev_day_close": 11.2249999046326}, {"option": "SOXS261211P00051000", "bid": 5.35, "bid_size": 208.0, "ask": 7.85, "ask_size": 290.0, "iv": 1.4669, "open_interest": 2.0, "volume": 0.0, "delta": -0.2893, "gamma": 0.0128, "vega": 0.0644, "theta": -0.1223, "rho": -0.0217, "theo": 6.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.37, "last_trade_time": "2026-11-02T13:11:35", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SOXS261211C00052000", "bid": 12.2, "bid_size": 305.0, "ask": 14.8, "ask_size": 320.0, "iv": 1.3667, "open_interest": 9.0, "volume": 2.0, "delta": 0.6942, "gamma": 0.0131, "vega": 0.0658, "theta": -0.1244, "rho": 0.0278, "theo": 13.7993, "change": 1.725, "open": 12.3, "high": 12.4, "low": 12.3, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-04T10:35:48", "percent_change": 16.1592, "prev_day_close": 10.6750001907349}, {"option": "SOXS261211P00052000", "bid": 5.85, "bid_size": 239.0, "ask": 8.3, "ask_size": 362.0, "iv": 1.467, "open_interest": 4.0, "volume": 0.0, "delta": -0.3041, "gamma": 0.0131, "vega": 0.0659, "theta": -0.1254, "rho": -0.0231, "theo": 6.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-11-02T13:12:04", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SOXS261211C00053000", "bid": 11.75, "bid_size": 306.0, "ask": 14.35, "ask_size": 317.0, "iv": 1.377, "open_interest": 11.0, "volume": 1.0, "delta": 0.6793, "gamma": 0.0133, "vega": 0.0672, "theta": -0.1274, "rho": 0.0276, "theo": 13.3091, "change": 0.625, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-04T09:32:01", "percent_change": 6.08272, "prev_day_close": 10.2750000953674}, {"option": "SOXS261211P00053000", "bid": 6.35, "bid_size": 254.0, "ask": 8.75, "ask_size": 337.0, "iv": 1.4646, "open_interest": 2.0, "volume": 0.0, "delta": -0.319, "gamma": 0.0134, "vega": 0.0672, "theta": -0.1284, "rho": -0.0241, "theo": 7.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-03T15:18:47", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "SOXS261211C00054000", "bid": 11.4, "bid_size": 288.0, "ask": 13.85, "ask_size": 216.0, "iv": 1.3881, "open_interest": 9.0, "volume": 0.0, "delta": 0.6646, "gamma": 0.0135, "vega": 0.0684, "theta": -0.1302, "rho": 0.0272, "theo": 12.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-02T14:43:27", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "SOXS261211P00054000", "bid": 7.55, "bid_size": 19.0, "ask": 9.15, "ask_size": 218.0, "iv": 1.5075, "open_interest": 1.0, "volume": 0.0, "delta": -0.3338, "gamma": 0.0136, "vega": 0.0685, "theta": -0.1311, "rho": -0.0251, "theo": 7.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.38, "last_trade_time": "2026-11-03T15:18:47", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "SOXS261211C00055000", "bid": 10.95, "bid_size": 289.0, "ask": 13.4, "ask_size": 311.0, "iv": 1.3928, "open_interest": 7.0, "volume": 205.0, "delta": 0.6499, "gamma": 0.0137, "vega": 0.0696, "theta": -0.1328, "rho": 0.0268, "theo": 12.3809, "change": 2.78, "open": 10.37, "high": 13.08, "low": 10.37, "tick": "down", "last_trade_price": 12.18, "last_trade_time": "2026-11-04T11:55:09", "percent_change": 29.5745, "prev_day_close": 9.39999961853027}, {"option": "SOXS261211P00055000", "bid": 7.4, "bid_size": 255.0, "ask": 9.75, "ask_size": 301.0, "iv": 1.4641, "open_interest": 0.0, "volume": 0.0, "delta": -0.3485, "gamma": 0.0138, "vega": 0.0696, "theta": -0.1335, "rho": -0.0264, "theo": 8.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "SOXS261211C00056000", "bid": 10.55, "bid_size": 288.0, "ask": 13.0, "ask_size": 329.0, "iv": 1.4021, "open_interest": 0.0, "volume": 200.0, "delta": 0.6353, "gamma": 0.0139, "vega": 0.0706, "theta": -0.1351, "rho": 0.0264, "theo": 11.9421, "change": 1.3, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T10:35:04", "percent_change": 14.2857, "prev_day_close": 9.10000014305115}, {"option": "SOXS261211P00056000", "bid": 7.95, "bid_size": 248.0, "ask": 10.25, "ask_size": 210.0, "iv": 1.4623, "open_interest": 0.0, "volume": 0.0, "delta": -0.3631, "gamma": 0.0139, "vega": 0.0706, "theta": -0.1358, "rho": -0.0277, "theo": 8.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "SOXS261211C00057000", "bid": 10.15, "bid_size": 357.0, "ask": 12.6, "ask_size": 329.0, "iv": 1.409, "open_interest": 4.0, "volume": 1012.0, "delta": 0.6209, "gamma": 0.014, "vega": 0.0715, "theta": -0.1372, "rho": 0.026, "theo": 11.5193, "change": 2.9, "open": 9.75, "high": 12.44, "low": 9.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-04T11:25:54", "percent_change": 32.9545, "prev_day_close": 8.7999997138977}, {"option": "SOXS261211P00057000", "bid": 8.55, "bid_size": 187.0, "ask": 10.75, "ask_size": 270.0, "iv": 1.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.3776, "gamma": 0.0141, "vega": 0.0715, "theta": -0.1378, "rho": -0.0289, "theo": 9.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "SOXS261211C00058000", "bid": 9.85, "bid_size": 287.0, "ask": 12.2, "ask_size": 320.0, "iv": 1.4205, "open_interest": 0.0, "volume": 0.0, "delta": 0.6066, "gamma": 0.0142, "vega": 0.0722, "theta": -0.1391, "rho": 0.0256, "theo": 11.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.3250002861023}, {"option": "SOXS261211P00058000", "bid": 9.15, "bid_size": 131.0, "ask": 11.3, "ask_size": 214.0, "iv": 1.4631, "open_interest": 0.0, "volume": 0.0, "delta": -0.3919, "gamma": 0.0142, "vega": 0.0723, "theta": -0.1396, "rho": -0.0299, "theo": 10.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "SOXS261211C00059000", "bid": 9.5, "bid_size": 279.0, "ask": 11.8, "ask_size": 336.0, "iv": 1.4263, "open_interest": 0.0, "volume": 0.0, "delta": 0.5925, "gamma": 0.0142, "vega": 0.0729, "theta": -0.1408, "rho": 0.0251, "theo": 10.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "SOXS261211P00059000", "bid": 9.75, "bid_size": 151.0, "ask": 11.8, "ask_size": 190.0, "iv": 1.4587, "open_interest": 0.0, "volume": 0.0, "delta": -0.406, "gamma": 0.0143, "vega": 0.073, "theta": -0.1412, "rho": -0.0311, "theo": 10.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7749996185303}, {"option": "SOXS261211C00060000", "bid": 9.05, "bid_size": 277.0, "ask": 11.45, "ask_size": 343.0, "iv": 1.4267, "open_interest": 8.0, "volume": 7.0, "delta": 0.5786, "gamma": 0.0143, "vega": 0.0735, "theta": -0.1423, "rho": 0.0247, "theo": 10.3426, "change": -0.15, "open": 8.39, "high": 8.39, "low": 7.5, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T10:06:56", "percent_change": -1.96078, "prev_day_close": 7.64999985694885}, {"option": "SOXS261211P00060000", "bid": 10.15, "bid_size": 181.0, "ask": 12.6, "ask_size": 210.0, "iv": 1.4593, "open_interest": 0.0, "volume": 0.0, "delta": -0.42, "gamma": 0.0144, "vega": 0.0735, "theta": -0.1426, "rho": -0.0322, "theo": 11.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4250001907349}, {"option": "SOXS261211C00061000", "bid": 8.75, "bid_size": 278.0, "ask": 11.1, "ask_size": 346.0, "iv": 1.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.0144, "vega": 0.074, "theta": -0.1436, "rho": 0.0243, "theo": 9.9795, "change": 0.0, "open": 0.0, "high": 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": "SOXS261211P00061000", "bid": 10.7, "bid_size": 144.0, "ask": 13.35, "ask_size": 216.0, "iv": 1.4648, "open_interest": 0.0, "volume": 0.0, "delta": -0.4338, "gamma": 0.0144, "vega": 0.074, "theta": -0.1439, "rho": -0.0335, "theo": 11.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2249999046326}, {"option": "SOXS261211C00062000", "bid": 8.85, "bid_size": 37.0, "ask": 10.7, "ask_size": 93.0, "iv": 1.4655, "open_interest": 0.0, "volume": 0.0, "delta": 0.5514, "gamma": 0.0144, "vega": 0.0743, "theta": -0.1446, "rho": 0.0238, "theo": 9.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SOXS261211P00062000", "bid": 11.3, "bid_size": 54.0, "ask": 14.25, "ask_size": 37.0, "iv": 1.4819, "open_interest": 0.0, "volume": 0.0, "delta": -0.4473, "gamma": 0.0145, "vega": 0.0744, "theta": -0.1449, "rho": -0.0346, "theo": 12.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7749996185303}, {"option": "SOXS261211C00063000", "bid": 8.1, "bid_size": 269.0, "ask": 10.45, "ask_size": 355.0, "iv": 1.4468, "open_interest": 0.0, "volume": 0.0, "delta": 0.5381, "gamma": 0.0144, "vega": 0.0746, "theta": -0.1456, "rho": 0.0234, "theo": 9.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82499980926514}, {"option": "SOXS261211P00063000", "bid": 11.95, "bid_size": 151.0, "ask": 14.55, "ask_size": 143.0, "iv": 1.4603, "open_interest": 0.0, "volume": 0.0, "delta": -0.4606, "gamma": 0.0145, "vega": 0.0746, "theta": -0.1457, "rho": -0.0355, "theo": 13.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5249996185303}, {"option": "SOXS261211C00064000", "bid": 7.8, "bid_size": 240.0, "ask": 10.15, "ask_size": 349.0, "iv": 1.4533, "open_interest": 0.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.0144, "vega": 0.0748, "theta": -0.1463, "rho": 0.0229, "theo": 8.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "SOXS261211P00064000", "bid": 12.65, "bid_size": 125.0, "ask": 15.1, "ask_size": 96.0, "iv": 1.4571, "open_interest": 2.0, "volume": 2.0, "delta": -0.4737, "gamma": 0.0145, "vega": 0.0748, "theta": -0.1464, "rho": -0.0366, "theo": 13.8418, "change": -3.38, "open": 14.02, "high": 14.02, "low": 14.02, "tick": "down", "last_trade_price": 14.02, "last_trade_time": "2026-11-04T10:59:05", "percent_change": -19.4253, "prev_day_close": 17.4000005722046}, {"option": "SOXS261211C00065000", "bid": 7.35, "bid_size": 282.0, "ask": 9.85, "ask_size": 367.0, "iv": 1.4481, "open_interest": 15.0, "volume": 15.0, "delta": 0.5123, "gamma": 0.0144, "vega": 0.0749, "theta": -0.1469, "rho": 0.0225, "theo": 8.6588, "change": 0.275, "open": 7.15, "high": 7.15, "low": 6.95, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-04T10:27:37", "percent_change": 4.11985, "prev_day_close": 6.67499995231628}, {"option": "SOXS261211P00065000", "bid": 13.85, "bid_size": 106.0, "ask": 15.8, "ask_size": 133.0, "iv": 1.4957, "open_interest": 2.0, "volume": 0.0, "delta": -0.4866, "gamma": 0.0145, "vega": 0.0749, "theta": -0.1469, "rho": -0.0376, "theo": 14.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-11-03T11:12:58", "percent_change": 0.0, "prev_day_close": 17.9750003814697}, {"option": "SOXS261211C00066000", "bid": 7.2, "bid_size": 247.0, "ask": 9.55, "ask_size": 348.0, "iv": 1.4613, "open_interest": 2.0, "volume": 0.0, "delta": 0.4997, "gamma": 0.0144, "vega": 0.0749, "theta": -0.1473, "rho": 0.022, "theo": 8.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.14, "last_trade_time": "2026-11-02T15:52:18", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "SOXS261211P00066000", "bid": 14.55, "bid_size": 73.0, "ask": 16.75, "ask_size": 148.0, "iv": 1.516, "open_interest": 0.0, "volume": 4.0, "delta": -0.4992, "gamma": 0.0145, "vega": 0.075, "theta": -0.1472, "rho": -0.0388, "theo": 15.2247, "change": -3.925, "open": 15.32, "high": 15.32, "low": 14.95, "tick": "no_change", "last_trade_price": 14.95, "last_trade_time": "2026-11-04T11:00:52", "percent_change": -20.7947, "prev_day_close": 18.875}, {"option": "SOXS261211C00067000", "bid": 6.9, "bid_size": 235.0, "ask": 9.2, "ask_size": 357.0, "iv": 1.4596, "open_interest": 0.0, "volume": 0.0, "delta": 0.4874, "gamma": 0.0144, "vega": 0.0749, "theta": -0.1475, "rho": 0.0216, "theo": 8.0717, "change": 0.0, "open": 0.0, "high": 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": "SOXS261211P00067000", "bid": 14.75, "bid_size": 135.0, "ask": 17.25, "ask_size": 164.0, "iv": 1.4714, "open_interest": 0.0, "volume": 2.0, "delta": -0.5116, "gamma": 0.0144, "vega": 0.0749, "theta": -0.1474, "rho": -0.04, "theo": 15.9334, "change": -3.725, "open": 15.65, "high": 15.65, "low": 15.65, "tick": "no_change", "last_trade_price": 15.65, "last_trade_time": "2026-11-04T11:00:52", "percent_change": -19.2258, "prev_day_close": 19.375}, {"option": "SOXS261211C00068000", "bid": 6.6, "bid_size": 242.0, "ask": 9.0, "ask_size": 365.0, "iv": 1.4665, "open_interest": 2.0, "volume": 0.0, "delta": 0.4753, "gamma": 0.0143, "vega": 0.0748, "theta": -0.1476, "rho": 0.0211, "theo": 7.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.61, "last_trade_time": "2026-11-02T15:52:18", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SOXS261211P00068000", "bid": 15.45, "bid_size": 89.0, "ask": 18.0, "ask_size": 134.0, "iv": 1.4754, "open_interest": 0.0, "volume": 0.0, "delta": -0.5237, "gamma": 0.0144, "vega": 0.0748, "theta": -0.1474, "rho": -0.0408, "theo": 16.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "SOXS261211C00069000", "bid": 6.3, "bid_size": 39.0, "ask": 8.7, "ask_size": 75.0, "iv": 1.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.4635, "gamma": 0.0143, "vega": 0.0746, "theta": -0.1476, "rho": 0.0207, "theo": 7.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "SOXS261211P00069000", "bid": 16.2, "bid_size": 59.0, "ask": 19.2, "ask_size": 61.0, "iv": 1.5114, "open_interest": 0.0, "volume": 0.0, "delta": -0.5356, "gamma": 0.0143, "vega": 0.0746, "theta": -0.1473, "rho": -0.0416, "theo": 17.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "SOXS261211C00070000", "bid": 5.95, "bid_size": 37.0, "ask": 8.4, "ask_size": 76.0, "iv": 1.4592, "open_interest": 2.0, "volume": 0.0, "delta": 0.4519, "gamma": 0.0142, "vega": 0.0744, "theta": -0.1475, "rho": 0.0203, "theo": 7.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-11-02T12:17:22", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "SOXS261211P00070000", "bid": 16.9, "bid_size": 11.0, "ask": 19.7, "ask_size": 61.0, "iv": 1.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.5472, "gamma": 0.0143, "vega": 0.0744, "theta": -0.1471, "rho": -0.0428, "theo": 18.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.875}, {"option": "SOXS261211C00071000", "bid": 5.8, "bid_size": 47.0, "ask": 8.2, "ask_size": 71.0, "iv": 1.472, "open_interest": 0.0, "volume": 0.0, "delta": 0.4406, "gamma": 0.0141, "vega": 0.0741, "theta": -0.1472, "rho": 0.0198, "theo": 7.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "SOXS261211P00071000", "bid": 17.65, "bid_size": 24.0, "ask": 20.65, "ask_size": 62.0, "iv": 1.5125, "open_interest": 0.0, "volume": 0.0, "delta": -0.5586, "gamma": 0.0142, "vega": 0.0741, "theta": -0.1468, "rho": -0.0436, "theo": 18.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5250005722046}, {"option": "SOXS261211C00072000", "bid": 5.55, "bid_size": 78.0, "ask": 7.95, "ask_size": 78.0, "iv": 1.4733, "open_interest": 0.0, "volume": 0.0, "delta": 0.4296, "gamma": 0.014, "vega": 0.0738, "theta": -0.1468, "rho": 0.0194, "theo": 6.7884, "change": 0.0, "open": 0.0, "high": 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": "SOXS261211P00072000", "bid": 18.45, "bid_size": 53.0, "ask": 20.95, "ask_size": 59.0, "iv": 1.4874, "open_interest": 0.0, "volume": 0.0, "delta": -0.5697, "gamma": 0.0141, "vega": 0.0737, "theta": -0.1463, "rho": -0.0446, "theo": 19.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4250001907349}, {"option": "SOXS261211C00073000", "bid": 5.3, "bid_size": 37.0, "ask": 7.75, "ask_size": 57.0, "iv": 1.4768, "open_interest": 0.0, "volume": 0.0, "delta": 0.4188, "gamma": 0.0139, "vega": 0.0734, "theta": -0.1464, "rho": 0.019, "theo": 6.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "SOXS261211P00073000", "bid": 19.2, "bid_size": 19.0, "ask": 22.2, "ask_size": 33.0, "iv": 1.522, "open_interest": 0.0, "volume": 0.0, "delta": -0.5805, "gamma": 0.014, "vega": 0.0734, "theta": -0.1458, "rho": -0.0458, "theo": 20.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "SOXS261211C00074000", "bid": 5.0, "bid_size": 60.0, "ask": 7.5, "ask_size": 62.0, "iv": 1.4723, "open_interest": 4.0, "volume": 0.0, "delta": 0.4083, "gamma": 0.0138, "vega": 0.0729, "theta": -0.1458, "rho": 0.0186, "theo": 6.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T15:30:22", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "SOXS261211P00074000", "bid": 20.0, "bid_size": 51.0, "ask": 22.95, "ask_size": 56.0, "iv": 1.525, "open_interest": 0.0, "volume": 0.0, "delta": -0.5911, "gamma": 0.0139, "vega": 0.0729, "theta": -0.1451, "rho": -0.0464, "theo": 21.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9749994277954}, {"option": "SOXS261211C00075000", "bid": 4.8, "bid_size": 58.0, "ask": 7.3, "ask_size": 80.0, "iv": 1.4769, "open_interest": 0.0, "volume": 0.0, "delta": 0.398, "gamma": 0.0137, "vega": 0.0725, "theta": -0.1451, "rho": 0.0181, "theo": 6.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "SOXS261211P00075000", "bid": 20.85, "bid_size": 57.0, "ask": 23.55, "ask_size": 39.0, "iv": 1.52, "open_interest": 3.0, "volume": 0.0, "delta": -0.6015, "gamma": 0.0138, "vega": 0.0724, "theta": -0.1444, "rho": -0.0472, "theo": 21.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-11-02T14:47:42", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "SOXS261211C00076000", "bid": 4.5, "bid_size": 61.0, "ask": 7.1, "ask_size": 74.0, "iv": 1.4733, "open_interest": 0.0, "volume": 0.0, "delta": 0.3879, "gamma": 0.0136, "vega": 0.0719, "theta": -0.1443, "rho": 0.0177, "theo": 5.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SOXS261211P00076000", "bid": 21.6, "bid_size": 32.0, "ask": 24.5, "ask_size": 53.0, "iv": 1.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.0136, "vega": 0.0718, "theta": -0.1435, "rho": -0.0482, "theo": 22.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.625}, {"option": "SOXS261211C00077000", "bid": 4.45, "bid_size": 37.0, "ask": 6.9, "ask_size": 70.0, "iv": 1.4861, "open_interest": 0.0, "volume": 0.0, "delta": 0.3781, "gamma": 0.0134, "vega": 0.0714, "theta": -0.1435, "rho": 0.0173, "theo": 5.7312, "change": 0.0, "open": 0.0, "high": 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": "SOXS261211P00077000", "bid": 22.3, "bid_size": 34.0, "ask": 25.3, "ask_size": 37.0, "iv": 1.5271, "open_interest": 0.0, "volume": 0.0, "delta": -0.6214, "gamma": 0.0135, "vega": 0.0713, "theta": -0.1426, "rho": -0.0488, "theo": 23.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "SOXS261211C00078000", "bid": 4.0, "bid_size": 110.0, "ask": 6.7, "ask_size": 83.0, "iv": 1.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.3686, "gamma": 0.0133, "vega": 0.0708, "theta": -0.1426, "rho": 0.0169, "theo": 5.5433, "change": 0.0, "open": 0.0, "high": 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": "SOXS261211P00078000", "bid": 23.2, "bid_size": 56.0, "ask": 26.05, "ask_size": 62.0, "iv": 1.5326, "open_interest": 0.0, "volume": 0.0, "delta": -0.631, "gamma": 0.0134, "vega": 0.0707, "theta": -0.1416, "rho": -0.0496, "theo": 24.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2749996185303}, {"option": "SOXS261211C00079000", "bid": 4.0, "bid_size": 98.0, "ask": 6.55, "ask_size": 161.0, "iv": 1.4875, "open_interest": 9.0, "volume": 0.0, "delta": 0.3593, "gamma": 0.0131, "vega": 0.0702, "theta": -0.1416, "rho": 0.0166, "theo": 5.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-11-02T15:30:22", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "SOXS261211P00079000", "bid": 24.45, "bid_size": 19.0, "ask": 26.85, "ask_size": 57.0, "iv": 1.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0132, "vega": 0.0701, "theta": -0.1406, "rho": -0.0506, "theo": 25.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1750001907349}, {"option": "SOXS261211C00080000", "bid": 3.5, "bid_size": 128.0, "ask": 6.0, "ask_size": 117.0, "iv": 1.4394, "open_interest": 13.0, "volume": 0.0, "delta": 0.3502, "gamma": 0.013, "vega": 0.0695, "theta": -0.1405, "rho": 0.0162, "theo": 5.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T15:23:50", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "SOXS261211P00080000", "bid": 24.85, "bid_size": 52.0, "ask": 27.55, "ask_size": 54.0, "iv": 1.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.6496, "gamma": 0.0131, "vega": 0.0694, "theta": -0.1394, "rho": -0.0515, "theo": 26.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0249996185303}, {"option": "SOXS261218C00025000", "bid": 32.0, "bid_size": 20.0, "ask": 35.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0017, "vega": 0.0094, "theta": -0.008, "rho": 0.0253, "theo": 34.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "SOXS261218P00025000", "bid": 0.13, "bid_size": 62.0, "ask": 0.36, "ask_size": 585.0, "iv": 1.3683, "open_interest": 427.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0017, "vega": 0.0093, "theta": -0.0138, "rho": -0.0015, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-03T11:28:36", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "SOXS261218C00028000", "bid": 29.25, "bid_size": 42.0, "ask": 32.05, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0027, "vega": 0.0151, "theta": -0.017, "rho": 0.0289, "theo": 31.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-10-15T14:07:09", "percent_change": 0.0, "prev_day_close": 26.5749998092651}, {"option": "SOXS261218P00028000", "bid": 0.27, "bid_size": 26.0, "ask": 1.04, "ask_size": 846.0, "iv": 1.4778, "open_interest": 143.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0027, "vega": 0.015, "theta": -0.0223, "rho": -0.0027, "theo": 0.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:07:01", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "SOXS261218C00029000", "bid": 28.35, "bid_size": 42.0, "ask": 31.15, "ask_size": 19.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0031, "vega": 0.0173, "theta": -0.0204, "rho": 0.03, "theo": 30.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.35, "last_trade_time": "2026-11-02T15:59:34", "percent_change": 0.0, "prev_day_close": 25.625}, {"option": "SOXS261218P00029000", "bid": 0.3, "bid_size": 72.0, "ask": 0.7, "ask_size": 478.0, "iv": 1.3331, "open_interest": 98.0, "volume": 10.0, "delta": -0.0388, "gamma": 0.0031, "vega": 0.0172, "theta": -0.0256, "rho": -0.0033, "theo": 0.5022, "change": -0.295, "open": 0.63, "high": 0.65, "low": 0.3, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T10:56:04", "percent_change": -37.1069, "prev_day_close": 0.7950000166893}, {"option": "SOXS261218C00030000", "bid": 27.45, "bid_size": 51.0, "ask": 30.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 88.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0035, "vega": 0.0196, "theta": -0.0242, "rho": 0.031, "theo": 29.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2026-11-02T13:48:02", "percent_change": 0.0, "prev_day_close": 24.8249998092651}, {"option": "SOXS261218P00030000", "bid": 0.48, "bid_size": 16.0, "ask": 0.64, "ask_size": 16.0, "iv": 1.3112, "open_interest": 354.0, "volume": 68.0, "delta": -0.0454, "gamma": 0.0035, "vega": 0.0196, "theta": -0.0292, "rho": -0.0038, "theo": 0.6059, "change": -0.45, "open": 0.8, "high": 0.8, "low": 0.54, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T12:10:18", "percent_change": -43.6893, "prev_day_close": 1.02999997138977}, {"option": "SOXS261218C00031000", "bid": 26.55, "bid_size": 66.0, "ask": 29.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0039, "vega": 0.0221, "theta": -0.028, "rho": 0.0317, "theo": 28.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "SOXS261218P00031000", "bid": 0.5, "bid_size": 77.0, "ask": 1.27, "ask_size": 589.0, "iv": 1.4067, "open_interest": 429.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0039, "vega": 0.022, "theta": -0.0329, "rho": -0.0044, "theo": 0.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T15:29:34", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "SOXS261218C00032000", "bid": 25.7, "bid_size": 54.0, "ask": 28.45, "ask_size": 19.0, "iv": 0.7234, "open_interest": 2.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0044, "vega": 0.0246, "theta": -0.0321, "rho": 0.0326, "theo": 27.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.49, "last_trade_time": "2026-10-29T10:38:03", "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "SOXS261218P00032000", "bid": 0.66, "bid_size": 44.0, "ask": 0.91, "ask_size": 101.0, "iv": 1.3077, "open_interest": 123.0, "volume": 45.0, "delta": -0.0605, "gamma": 0.0044, "vega": 0.0246, "theta": -0.0368, "rho": -0.0052, "theo": 0.8583, "change": -0.875, "open": 1.0, "high": 1.0, "low": 0.8, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-04T11:56:18", "percent_change": -51.0204, "prev_day_close": 1.71500006318092}, {"option": "SOXS261218C00033000", "bid": 24.85, "bid_size": 55.0, "ask": 27.55, "ask_size": 20.0, "iv": 0.882, "open_interest": 5.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0048, "vega": 0.0273, "theta": -0.0363, "rho": 0.0332, "theo": 27.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.84, "last_trade_time": "2026-10-27T11:10:39", "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "SOXS261218P00033000", "bid": 0.73, "bid_size": 71.0, "ask": 1.58, "ask_size": 862.0, "iv": 1.3927, "open_interest": 102.0, "volume": 2.0, "delta": -0.069, "gamma": 0.0048, "vega": 0.0273, "theta": -0.0409, "rho": -0.0059, "theo": 1.0084, "change": -0.555, "open": 1.4, "high": 1.4, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-04T09:55:04", "percent_change": -33.1343, "prev_day_close": 1.67499998211861}, {"option": "SOXS261218C00034000", "bid": 23.95, "bid_size": 702.0, "ask": 26.7, "ask_size": 196.0, "iv": 0.9392, "open_interest": 1692.0, "volume": 10.0, "delta": 0.9202, "gamma": 0.0053, "vega": 0.03, "theta": -0.0407, "rho": 0.0337, "theo": 26.237, "change": 4.375, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T12:12:32", "percent_change": 20.2312, "prev_day_close": 21.625}, {"option": "SOXS261218P00034000", "bid": 1.02, "bid_size": 38.0, "ask": 1.33, "ask_size": 60.0, "iv": 1.342, "open_interest": 961.0, "volume": 15.0, "delta": -0.0781, "gamma": 0.0053, "vega": 0.03, "theta": -0.0451, "rho": -0.0067, "theo": 1.1758, "change": -0.705, "open": 1.27, "high": 1.32, "low": 0.97, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T12:19:35", "percent_change": -39.2758, "prev_day_close": 1.7950000166893}, {"option": "SOXS261218C00035000", "bid": 23.15, "bid_size": 131.0, "ask": 25.8, "ask_size": 30.0, "iv": 0.9818, "open_interest": 27.0, "volume": 10.0, "delta": 0.9105, "gamma": 0.0058, "vega": 0.0327, "theta": -0.0451, "rho": 0.0343, "theo": 25.4271, "change": -0.05, "open": 20.8, "high": 20.8, "low": 20.8, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-11-04T10:16:09", "percent_change": -0.23981, "prev_day_close": 20.8500003814697}, {"option": "SOXS261218P00035000", "bid": 1.1, "bid_size": 125.0, "ask": 1.45, "ask_size": 92.0, "iv": 1.3179, "open_interest": 534.0, "volume": 4.0, "delta": -0.0878, "gamma": 0.0058, "vega": 0.0327, "theta": -0.0493, "rho": -0.0076, "theo": 1.3606, "change": -0.565, "open": 1.5, "high": 1.5, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-04T11:10:17", "percent_change": -27.9012, "prev_day_close": 2.02500003576279}, {"option": "SOXS261218C00036000", "bid": 22.35, "bid_size": 65.0, "ask": 25.1, "ask_size": 16.0, "iv": 1.0475, "open_interest": 2.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0062, "vega": 0.0355, "theta": -0.0496, "rho": 0.0346, "theo": 24.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.68, "last_trade_time": "2026-10-26T15:32:22", "percent_change": 0.0, "prev_day_close": 20.1750001907349}, {"option": "SOXS261218P00036000", "bid": 1.3, "bid_size": 113.0, "ask": 1.73, "ask_size": 125.0, "iv": 1.3332, "open_interest": 465.0, "volume": 30.0, "delta": -0.098, "gamma": 0.0062, "vega": 0.0355, "theta": -0.0537, "rho": -0.0084, "theo": 1.5638, "change": -0.78, "open": 1.7, "high": 1.7, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T11:26:56", "percent_change": -34.2105, "prev_day_close": 2.27999997138977}, {"option": "SOXS261218C00037000", "bid": 22.9, "bid_size": 59.0, "ask": 24.5, "ask_size": 38.0, "iv": 1.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0067, "vega": 0.0383, "theta": -0.0541, "rho": 0.0349, "theo": 23.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4749994277954}, {"option": "SOXS261218P00037000", "bid": 1.37, "bid_size": 151.0, "ask": 2.14, "ask_size": 158.0, "iv": 1.3415, "open_interest": 127.0, "volume": 5.0, "delta": -0.1087, "gamma": 0.0067, "vega": 0.0383, "theta": -0.058, "rho": -0.0094, "theo": 1.7858, "change": -1.11, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-04T11:02:25", "percent_change": -39.6429, "prev_day_close": 2.79999995231628}, {"option": "SOXS261218C00038000", "bid": 20.85, "bid_size": 220.0, "ask": 23.4, "ask_size": 48.0, "iv": 1.0861, "open_interest": 10.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0072, "vega": 0.041, "theta": -0.0586, "rho": 0.0352, "theo": 23.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.06, "last_trade_time": "2026-10-26T12:30:08", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "SOXS261218P00038000", "bid": 1.05, "bid_size": 681.0, "ask": 2.47, "ask_size": 124.0, "iv": 1.2858, "open_interest": 7.0, "volume": 1.0, "delta": -0.1199, "gamma": 0.0072, "vega": 0.041, "theta": -0.0624, "rho": -0.0105, "theo": 2.0266, "change": -1.645, "open": 1.93, "high": 1.93, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-04T11:26:20", "percent_change": -46.014, "prev_day_close": 3.57500004768372}, {"option": "SOXS261218C00039000", "bid": 20.1, "bid_size": 191.0, "ask": 22.7, "ask_size": 46.0, "iv": 1.1137, "open_interest": 5.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0076, "vega": 0.0438, "theta": -0.0631, "rho": 0.0353, "theo": 22.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.79, "last_trade_time": "2026-10-30T15:37:43", "percent_change": 0.0, "prev_day_close": 18.0749998092651}, {"option": "SOXS261218P00039000", "bid": 1.78, "bid_size": 221.0, "ask": 3.55, "ask_size": 380.0, "iv": 1.44, "open_interest": 5.0, "volume": 0.0, "delta": -0.1315, "gamma": 0.0076, "vega": 0.0438, "theta": -0.0667, "rho": -0.0115, "theo": 2.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T13:04:44", "percent_change": 0.0, "prev_day_close": 3.20500004291534}, {"option": "SOXS261218C00040000", "bid": 19.35, "bid_size": 649.0, "ask": 22.15, "ask_size": 75.0, "iv": 1.1505, "open_interest": 249.0, "volume": 1.0, "delta": 0.8548, "gamma": 0.0081, "vega": 0.0464, "theta": -0.0675, "rho": 0.0353, "theo": 21.659, "change": 5.495, "open": 22.97, "high": 22.97, "low": 22.97, "tick": "up", "last_trade_price": 22.97, "last_trade_time": "2026-11-04T11:12:09", "percent_change": 31.4449, "prev_day_close": 17.4750003814697}, {"option": "SOXS261218P00040000", "bid": 2.28, "bid_size": 144.0, "ask": 2.86, "ask_size": 262.0, "iv": 1.3589, "open_interest": 908.0, "volume": 29.0, "delta": -0.1436, "gamma": 0.0081, "vega": 0.0465, "theta": -0.071, "rho": -0.0125, "theo": 2.567, "change": -1.15, "open": 2.7, "high": 2.7, "low": 2.49, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T12:01:29", "percent_change": -30.6667, "prev_day_close": 3.75}, {"option": "SOXS261218C00041000", "bid": 18.8, "bid_size": 213.0, "ask": 21.35, "ask_size": 32.0, "iv": 1.1717, "open_interest": 13.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0085, "vega": 0.0491, "theta": -0.0719, "rho": 0.0354, "theo": 20.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-30T14:18:22", "percent_change": 0.0, "prev_day_close": 16.8750004768372}, {"option": "SOXS261218P00041000", "bid": 1.91, "bid_size": 435.0, "ask": 4.7, "ask_size": 473.0, "iv": 1.4494, "open_interest": 3.0, "volume": 0.0, "delta": -0.1559, "gamma": 0.0085, "vega": 0.0491, "theta": -0.0752, "rho": -0.0137, "theo": 2.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "SOXS261218C00042000", "bid": 18.1, "bid_size": 37.0, "ask": 20.7, "ask_size": 10.0, "iv": 1.186, "open_interest": 30.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.009, "vega": 0.0516, "theta": -0.0762, "rho": 0.0354, "theo": 20.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.14, "last_trade_time": "2026-11-02T13:53:53", "percent_change": 0.0, "prev_day_close": 16.2749996185303}, {"option": "SOXS261218P00042000", "bid": 2.11, "bid_size": 10.0, "ask": 4.95, "ask_size": 48.0, "iv": 1.4305, "open_interest": 8.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.009, "vega": 0.0517, "theta": -0.0794, "rho": -0.0148, "theo": 3.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T15:38:40", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "SOXS261218C00043000", "bid": 17.6, "bid_size": 66.0, "ask": 20.0, "ask_size": 48.0, "iv": 1.2097, "open_interest": 9.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0094, "vega": 0.0541, "theta": -0.0804, "rho": 0.0353, "theo": 19.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-11-03T14:41:13", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "SOXS261218P00043000", "bid": 2.8, "bid_size": 9.0, "ask": 5.35, "ask_size": 26.0, "iv": 1.4681, "open_interest": 14.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0094, "vega": 0.0542, "theta": -0.0834, "rho": -0.0159, "theo": 3.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T14:57:42", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SOXS261218C00044000", "bid": 17.0, "bid_size": 196.0, "ask": 19.5, "ask_size": 102.0, "iv": 1.2366, "open_interest": 16.0, "volume": 0.0, "delta": 0.8037, "gamma": 0.0097, "vega": 0.0565, "theta": -0.0844, "rho": 0.0352, "theo": 18.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-11-02T14:15:33", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "SOXS261218P00044000", "bid": 3.15, "bid_size": 17.0, "ask": 5.65, "ask_size": 444.0, "iv": 1.4616, "open_interest": 2.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.0098, "vega": 0.0566, "theta": -0.0873, "rho": -0.0173, "theo": 3.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-11-02T10:30:14", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "SOXS261218C00045000", "bid": 16.4, "bid_size": 416.0, "ask": 18.9, "ask_size": 286.0, "iv": 1.2487, "open_interest": 37.0, "volume": 1.0, "delta": 0.7903, "gamma": 0.0101, "vega": 0.0588, "theta": -0.0884, "rho": 0.035, "theo": 18.3774, "change": 0.05, "open": 14.65, "high": 14.65, "low": 14.65, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-11-04T10:20:30", "percent_change": 0.342466, "prev_day_close": 14.5999999046326}, {"option": "SOXS261218P00045000", "bid": 4.0, "bid_size": 104.0, "ask": 4.4, "ask_size": 100.0, "iv": 1.364, "open_interest": 26.0, "volume": 94.0, "delta": -0.2082, "gamma": 0.0101, "vega": 0.0588, "theta": -0.0911, "rho": -0.0186, "theo": 4.2603, "change": -1.725, "open": 5.0, "high": 5.0, "low": 4.15, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T12:15:40", "percent_change": -28.1633, "prev_day_close": 6.125}, {"option": "SOXS261218C00046000", "bid": 15.85, "bid_size": 393.0, "ask": 18.45, "ask_size": 267.0, "iv": 1.2734, "open_interest": 25.0, "volume": 2.0, "delta": 0.7768, "gamma": 0.0105, "vega": 0.061, "theta": -0.0922, "rho": 0.0348, "theo": 17.7791, "change": 5.9, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T11:07:23", "percent_change": 41.844, "prev_day_close": 14.1000003814697}, {"option": "SOXS261218P00046000", "bid": 3.9, "bid_size": 341.0, "ask": 6.0, "ask_size": 242.0, "iv": 1.4254, "open_interest": 22.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.0105, "vega": 0.0611, "theta": -0.0947, "rho": -0.0198, "theo": 4.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.01, "last_trade_time": "2026-11-02T10:30:14", "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "SOXS261218C00047000", "bid": 15.35, "bid_size": 248.0, "ask": 17.8, "ask_size": 193.0, "iv": 1.2812, "open_interest": 8.0, "volume": 13.0, "delta": 0.7632, "gamma": 0.0108, "vega": 0.0631, "theta": -0.0958, "rho": 0.0346, "theo": 17.1999, "change": 3.905, "open": 15.54, "high": 17.54, "low": 15.54, "tick": "down", "last_trade_price": 17.53, "last_trade_time": "2026-11-04T11:31:34", "percent_change": 28.6606, "prev_day_close": 13.625}, {"option": "SOXS261218P00047000", "bid": 4.5, "bid_size": 331.0, "ask": 6.0, "ask_size": 299.0, "iv": 1.4089, "open_interest": 390.0, "volume": 1.0, "delta": -0.2354, "gamma": 0.0108, "vega": 0.0632, "theta": -0.0982, "rho": -0.021, "theo": 5.0734, "change": -1.925, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T11:09:31", "percent_change": -27.7978, "prev_day_close": 6.92499995231628}, {"option": "SOXS261218C00048000", "bid": 14.85, "bid_size": 478.0, "ask": 17.35, "ask_size": 312.0, "iv": 1.3011, "open_interest": 96.0, "volume": 2.0, "delta": 0.7495, "gamma": 0.0111, "vega": 0.0651, "theta": -0.0992, "rho": 0.0343, "theo": 16.6391, "change": -0.4, "open": 12.85, "high": 12.85, "low": 12.85, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-11-04T10:01:42", "percent_change": -3.01887, "prev_day_close": 13.25}, {"option": "SOXS261218P00048000", "bid": 4.95, "bid_size": 325.0, "ask": 6.85, "ask_size": 316.0, "iv": 1.4444, "open_interest": 12.0, "volume": 33.0, "delta": -0.2492, "gamma": 0.0111, "vega": 0.0651, "theta": -0.1015, "rho": -0.0224, "theo": 5.5077, "change": -1.425, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-04T09:39:11", "percent_change": -18.0952, "prev_day_close": 7.875}, {"option": "SOXS261218C00049000", "bid": 14.35, "bid_size": 459.0, "ask": 16.95, "ask_size": 315.0, "iv": 1.3208, "open_interest": 60.0, "volume": 4.0, "delta": 0.7357, "gamma": 0.0114, "vega": 0.0669, "theta": -0.1025, "rho": 0.034, "theo": 16.0964, "change": 4.675, "open": 16.3, "high": 17.4, "low": 16.3, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-11-04T11:11:07", "percent_change": 36.7387, "prev_day_close": 12.7249999046326}, {"option": "SOXS261218P00049000", "bid": 5.05, "bid_size": 430.0, "ask": 7.6, "ask_size": 372.0, "iv": 1.4422, "open_interest": 22.0, "volume": 1.0, "delta": -0.263, "gamma": 0.0114, "vega": 0.067, "theta": -0.1046, "rho": -0.0238, "theo": 5.9601, "change": -2.625, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-04T10:38:04", "percent_change": -32.1101, "prev_day_close": 8.17500019073486}, {"option": "SOXS261218C00050000", "bid": 14.7, "bid_size": 382.0, "ask": 15.95, "ask_size": 207.0, "iv": 1.3552, "open_interest": 669.0, "volume": 67.0, "delta": 0.7219, "gamma": 0.0117, "vega": 0.0687, "theta": -0.1056, "rho": 0.0336, "theo": 15.5716, "change": 2.875, "open": 12.21, "high": 16.47, "low": 12.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T12:09:43", "percent_change": 23.7113, "prev_day_close": 12.125}, {"option": "SOXS261218P00050000", "bid": 6.25, "bid_size": 57.0, "ask": 6.9, "ask_size": 97.0, "iv": 1.4121, "open_interest": 70.0, "volume": 12.0, "delta": -0.2768, "gamma": 0.0117, "vega": 0.0687, "theta": -0.1076, "rho": -0.025, "theo": 6.4308, "change": -2.05, "open": 6.35, "high": 6.55, "low": 6.3, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-04T12:04:35", "percent_change": -23.8372, "prev_day_close": 8.60000038146973}, {"option": "SOXS261218C00051000", "bid": 13.3, "bid_size": 470.0, "ask": 15.9, "ask_size": 330.0, "iv": 1.3284, "open_interest": 109.0, "volume": 0.0, "delta": 0.7081, "gamma": 0.0119, "vega": 0.0703, "theta": -0.1086, "rho": 0.0333, "theo": 15.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-11-03T09:52:18", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SOXS261218P00051000", "bid": 6.05, "bid_size": 303.0, "ask": 8.6, "ask_size": 251.0, "iv": 1.4522, "open_interest": 3.0, "volume": 0.0, "delta": -0.2906, "gamma": 0.0119, "vega": 0.0704, "theta": -0.1104, "rho": -0.0262, "theo": 6.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T10:24:06", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "SOXS261218C00052000", "bid": 13.05, "bid_size": 288.0, "ask": 15.55, "ask_size": 300.0, "iv": 1.3598, "open_interest": 40.0, "volume": 0.0, "delta": 0.6944, "gamma": 0.0121, "vega": 0.0718, "theta": -0.1113, "rho": 0.0329, "theo": 14.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-03T15:46:48", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "SOXS261218P00052000", "bid": 6.55, "bid_size": 329.0, "ask": 9.1, "ask_size": 156.0, "iv": 1.4537, "open_interest": 4.0, "volume": 8.0, "delta": -0.3044, "gamma": 0.0122, "vega": 0.0718, "theta": -0.113, "rho": -0.0277, "theo": 7.4246, "change": -2.055, "open": 7.81, "high": 7.82, "low": 7.81, "tick": "up", "last_trade_price": 7.82, "last_trade_time": "2026-11-04T11:04:20", "percent_change": -20.8101, "prev_day_close": 9.875}, {"option": "SOXS261218C00053000", "bid": 12.5, "bid_size": 634.0, "ask": 15.0, "ask_size": 389.0, "iv": 1.3535, "open_interest": 223.0, "volume": 6.0, "delta": 0.6806, "gamma": 0.0123, "vega": 0.0732, "theta": -0.1139, "rho": 0.0325, "theo": 14.1008, "change": 1.2, "open": 12.7, "high": 12.7, "low": 12.4, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-11-04T09:37:06", "percent_change": 10.7143, "prev_day_close": 11.1999998092651}, {"option": "SOXS261218P00053000", "bid": 7.05, "bid_size": 221.0, "ask": 9.65, "ask_size": 166.0, "iv": 1.4566, "open_interest": 9.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.0124, "vega": 0.0732, "theta": -0.1154, "rho": -0.0291, "theo": 7.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.76, "last_trade_time": "2026-11-02T12:09:11", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "SOXS261218C00054000", "bid": 12.05, "bid_size": 386.0, "ask": 14.65, "ask_size": 321.0, "iv": 1.3654, "open_interest": 30.0, "volume": 2.0, "delta": 0.667, "gamma": 0.0125, "vega": 0.0744, "theta": -0.1163, "rho": 0.0321, "theo": 13.6434, "change": 3.71, "open": 13.1, "high": 14.31, "low": 13.1, "tick": "up", "last_trade_price": 14.31, "last_trade_time": "2026-11-04T11:40:11", "percent_change": 35.0, "prev_day_close": 10.6000003814697}, {"option": "SOXS261218P00054000", "bid": 7.6, "bid_size": 336.0, "ask": 10.2, "ask_size": 259.0, "iv": 1.4607, "open_interest": 1.0, "volume": 1.0, "delta": -0.3318, "gamma": 0.0126, "vega": 0.0745, "theta": -0.1176, "rho": -0.0303, "theo": 8.4842, "change": -0.975, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T10:08:52", "percent_change": -8.49673, "prev_day_close": 11.4749999046326}, {"option": "SOXS261218C00055000", "bid": 11.7, "bid_size": 629.0, "ask": 14.2, "ask_size": 405.0, "iv": 1.3749, "open_interest": 385.0, "volume": 23.0, "delta": 0.6535, "gamma": 0.0127, "vega": 0.0756, "theta": -0.1185, "rho": 0.0316, "theo": 13.2019, "change": 3.425, "open": 10.0, "high": 15.15, "low": 10.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-11-04T11:41:39", "percent_change": 33.4963, "prev_day_close": 10.2249999046326}, {"option": "SOXS261218P00055000", "bid": 8.2, "bid_size": 378.0, "ask": 10.0, "ask_size": 80.0, "iv": 1.4164, "open_interest": 11.0, "volume": 16.0, "delta": -0.3454, "gamma": 0.0127, "vega": 0.0756, "theta": -0.1197, "rho": -0.0315, "theo": 9.0386, "change": -2.075, "open": 9.6, "high": 10.9, "low": 9.6, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-11-04T10:32:14", "percent_change": -17.6972, "prev_day_close": 11.7249999046326}, {"option": "SOXS261218C00056000", "bid": 11.45, "bid_size": 401.0, "ask": 13.9, "ask_size": 235.0, "iv": 1.3985, "open_interest": 4.0, "volume": 0.0, "delta": 0.6401, "gamma": 0.0128, "vega": 0.0766, "theta": -0.1206, "rho": 0.0312, "theo": 12.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-10-30T10:06:58", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "SOXS261218P00056000", "bid": 8.75, "bid_size": 190.0, "ask": 11.25, "ask_size": 119.0, "iv": 1.4628, "open_interest": 1.0, "volume": 0.0, "delta": -0.3589, "gamma": 0.0129, "vega": 0.0767, "theta": -0.1216, "rho": -0.0328, "theo": 9.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.93, "last_trade_time": "2026-10-30T12:21:51", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SOXS261218C00057000", "bid": 11.0, "bid_size": 451.0, "ask": 13.6, "ask_size": 423.0, "iv": 1.4068, "open_interest": 117.0, "volume": 44.0, "delta": 0.6268, "gamma": 0.0129, "vega": 0.0775, "theta": -0.1224, "rho": 0.0307, "theo": 12.3644, "change": 4.0, "open": 8.5, "high": 13.7, "low": 8.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-04T11:08:47", "percent_change": 42.1053, "prev_day_close": 9.5}, {"option": "SOXS261218P00057000", "bid": 9.3, "bid_size": 260.0, "ask": 11.8, "ask_size": 63.0, "iv": 1.4611, "open_interest": 0.0, "volume": 0.0, "delta": -0.3722, "gamma": 0.013, "vega": 0.0776, "theta": -0.1233, "rho": -0.0344, "theo": 10.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "SOXS261218C00058000", "bid": 10.7, "bid_size": 471.0, "ask": 12.65, "ask_size": 319.0, "iv": 1.3812, "open_interest": 9.0, "volume": 3.0, "delta": 0.6137, "gamma": 0.013, "vega": 0.0784, "theta": -0.1242, "rho": 0.0302, "theo": 11.9673, "change": 0.72, "open": 10.0, "high": 10.0, "low": 9.87, "tick": "down", "last_trade_price": 9.87, "last_trade_time": "2026-11-04T09:38:17", "percent_change": 7.86885, "prev_day_close": 9.14999985694885}, {"option": "SOXS261218P00058000", "bid": 9.85, "bid_size": 232.0, "ask": 12.4, "ask_size": 58.0, "iv": 1.461, "open_interest": 1.0, "volume": 0.0, "delta": -0.3854, "gamma": 0.0131, "vega": 0.0784, "theta": -0.1249, "rho": -0.0357, "theo": 10.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-02T15:53:36", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "SOXS261218C00059000", "bid": 10.35, "bid_size": 50.0, "ask": 12.2, "ask_size": 283.0, "iv": 1.3827, "open_interest": 6.0, "volume": 0.0, "delta": 0.6007, "gamma": 0.0131, "vega": 0.0791, "theta": -0.1257, "rho": 0.0298, "theo": 11.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-02T15:14:37", "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "SOXS261218P00059000", "bid": 10.45, "bid_size": 142.0, "ask": 12.95, "ask_size": 78.0, "iv": 1.4593, "open_interest": 1.0, "volume": 0.0, "delta": -0.3984, "gamma": 0.0132, "vega": 0.0792, "theta": -0.1263, "rho": -0.0369, "theo": 11.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-10-28T12:07:15", "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "SOXS261218C00060000", "bid": 10.0, "bid_size": 484.0, "ask": 11.6, "ask_size": 119.0, "iv": 1.3732, "open_interest": 529.0, "volume": 41.0, "delta": 0.5879, "gamma": 0.0132, "vega": 0.0797, "theta": -0.1271, "rho": 0.0293, "theo": 11.2147, "change": 1.805, "open": 8.52, "high": 12.45, "low": 8.52, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-11-04T11:50:59", "percent_change": 20.1114, "prev_day_close": 8.97499990463257}, {"option": "SOXS261218P00060000", "bid": 11.05, "bid_size": 254.0, "ask": 13.3, "ask_size": 76.0, "iv": 1.4433, "open_interest": 6.0, "volume": 1.0, "delta": -0.4113, "gamma": 0.0133, "vega": 0.0798, "theta": -0.1275, "rho": -0.038, "theo": 12.0302, "change": -2.875, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T11:01:41", "percent_change": -18.6992, "prev_day_close": 15.3750004768372}, {"option": "SOXS261218C00061000", "bid": 9.65, "bid_size": 391.0, "ask": 11.95, "ask_size": 362.0, "iv": 1.4212, "open_interest": 0.0, "volume": 1.0, "delta": 0.5753, "gamma": 0.0133, "vega": 0.0803, "theta": -0.1283, "rho": 0.0288, "theo": 10.8583, "change": 0.875, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-04T10:28:37", "percent_change": 10.6383, "prev_day_close": 8.22499990463257}, {"option": "SOXS261218P00061000", "bid": 12.25, "bid_size": 61.0, "ask": 14.05, "ask_size": 153.0, "iv": 1.4883, "open_interest": 1.0, "volume": 1.0, "delta": -0.424, "gamma": 0.0133, "vega": 0.0803, "theta": -0.1286, "rho": -0.0391, "theo": 12.67, "change": -3.65, "open": 12.55, "high": 12.55, "low": 12.55, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-11-04T11:10:20", "percent_change": -22.5309, "prev_day_close": 16.2000002861023}, {"option": "SOXS261218C00062000", "bid": 9.2, "bid_size": 540.0, "ask": 11.55, "ask_size": 454.0, "iv": 1.4145, "open_interest": 161.0, "volume": 1.0, "delta": 0.5629, "gamma": 0.0133, "vega": 0.0807, "theta": -0.1294, "rho": 0.0283, "theo": 10.5146, "change": 2.825, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T11:22:43", "percent_change": 34.5566, "prev_day_close": 8.1749997138977}, {"option": "SOXS261218P00062000", "bid": 12.25, "bid_size": 83.0, "ask": 14.5, "ask_size": 47.0, "iv": 1.4383, "open_interest": 0.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.0134, "vega": 0.0808, "theta": -0.1295, "rho": -0.0407, "theo": 13.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "SOXS261218C00063000", "bid": 9.0, "bid_size": 364.0, "ask": 11.15, "ask_size": 378.0, "iv": 1.4217, "open_interest": 33.0, "volume": 1.0, "delta": 0.5506, "gamma": 0.0133, "vega": 0.0811, "theta": -0.1303, "rho": 0.0278, "theo": 10.1828, "change": -0.415, "open": 7.76, "high": 7.76, "low": 7.76, "tick": "up", "last_trade_price": 7.76, "last_trade_time": "2026-11-04T10:14:16", "percent_change": -5.07645, "prev_day_close": 8.17500019073486}, {"option": "SOXS261218P00063000", "bid": 12.8, "bid_size": 123.0, "ask": 15.5, "ask_size": 36.0, "iv": 1.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.4487, "gamma": 0.0134, "vega": 0.0811, "theta": -0.1303, "rho": -0.0421, "theo": 13.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "SOXS261218C00064000", "bid": 8.55, "bid_size": 24.0, "ask": 10.9, "ask_size": 343.0, "iv": 1.4214, "open_interest": 0.0, "volume": 0.0, "delta": 0.5386, "gamma": 0.0134, "vega": 0.0814, "theta": -0.1311, "rho": 0.0274, "theo": 9.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.3250002861023}, {"option": "SOXS261218P00064000", "bid": 13.55, "bid_size": 69.0, "ask": 16.0, "ask_size": 48.0, "iv": 1.4522, "open_interest": 0.0, "volume": 0.0, "delta": -0.4608, "gamma": 0.0134, "vega": 0.0814, "theta": -0.131, "rho": -0.0434, "theo": 14.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "SOXS261218C00065000", "bid": 8.9, "bid_size": 285.0, "ask": 10.4, "ask_size": 344.0, "iv": 1.4533, "open_interest": 42.0, "volume": 91.0, "delta": 0.5268, "gamma": 0.0134, "vega": 0.0815, "theta": -0.1318, "rho": 0.0268, "theo": 9.5542, "change": 1.55, "open": 7.74, "high": 11.4, "low": 6.74, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T12:02:44", "percent_change": 20.8054, "prev_day_close": 7.45000004768372}, {"option": "SOXS261218P00065000", "bid": 14.4, "bid_size": 174.0, "ask": 16.65, "ask_size": 210.0, "iv": 1.463, "open_interest": 11.0, "volume": 10.0, "delta": -0.4727, "gamma": 0.0134, "vega": 0.0816, "theta": -0.1315, "rho": -0.0444, "theo": 15.3497, "change": -3.775, "open": 15.25, "high": 15.25, "low": 15.25, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-11-04T11:25:17", "percent_change": -19.8423, "prev_day_close": 19.0249996185303}, {"option": "SOXS261218C00066000", "bid": 8.05, "bid_size": 463.0, "ask": 9.7, "ask_size": 334.0, "iv": 1.398, "open_interest": 2.0, "volume": 2.0, "delta": 0.5152, "gamma": 0.0134, "vega": 0.0817, "theta": -0.1323, "rho": 0.0264, "theo": 9.2567, "change": 1.615, "open": 9.65, "high": 9.65, "low": 8.49, "tick": "down", "last_trade_price": 8.49, "last_trade_time": "2026-11-04T11:59:52", "percent_change": 23.4909, "prev_day_close": 6.87499976158142}, {"option": "SOXS261218P00066000", "bid": 14.85, "bid_size": 68.0, "ask": 17.6, "ask_size": 58.0, "iv": 1.4663, "open_interest": 1.0, "volume": 0.0, "delta": -0.4844, "gamma": 0.0134, "vega": 0.0816, "theta": -0.1319, "rho": -0.045, "theo": 16.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.83, "last_trade_time": "2026-10-30T12:21:33", "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "SOXS261218C00067000", "bid": 7.75, "bid_size": 356.0, "ask": 10.05, "ask_size": 293.0, "iv": 1.4394, "open_interest": 1.0, "volume": 0.0, "delta": 0.5038, "gamma": 0.0133, "vega": 0.0817, "theta": -0.1328, "rho": 0.0259, "theo": 8.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T09:42:56", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SOXS261218P00067000", "bid": 15.55, "bid_size": 53.0, "ask": 18.2, "ask_size": 53.0, "iv": 1.4622, "open_interest": 0.0, "volume": 0.0, "delta": -0.4958, "gamma": 0.0134, "vega": 0.0817, "theta": -0.1322, "rho": -0.0464, "theo": 16.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4750003814697}, {"option": "SOXS261218C00068000", "bid": 7.4, "bid_size": 9.0, "ask": 9.75, "ask_size": 27.0, "iv": 1.4366, "open_interest": 3.0, "volume": 0.0, "delta": 0.4926, "gamma": 0.0133, "vega": 0.0817, "theta": -0.1331, "rho": 0.0254, "theo": 8.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-10-30T12:22:59", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "SOXS261218P00068000", "bid": 16.25, "bid_size": 8.0, "ask": 19.1, "ask_size": 9.0, "iv": 1.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.5071, "gamma": 0.0134, "vega": 0.0817, "theta": -0.1323, "rho": -0.0479, "theo": 17.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "SOXS261218C00069000", "bid": 7.2, "bid_size": 35.0, "ask": 9.15, "ask_size": 295.0, "iv": 1.4235, "open_interest": 28.0, "volume": 0.0, "delta": 0.4817, "gamma": 0.0133, "vega": 0.0816, "theta": -0.1333, "rho": 0.0249, "theo": 8.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-10-30T12:46:18", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SOXS261218P00069000", "bid": 17.7, "bid_size": 43.0, "ask": 19.65, "ask_size": 50.0, "iv": 1.5116, "open_interest": 2.0, "volume": 0.0, "delta": -0.5181, "gamma": 0.0133, "vega": 0.0816, "theta": -0.1324, "rho": -0.0491, "theo": 18.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-11-02T14:44:22", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "SOXS261218C00070000", "bid": 6.95, "bid_size": 474.0, "ask": 8.35, "ask_size": 62.0, "iv": 1.3937, "open_interest": 349.0, "volume": 16.0, "delta": 0.471, "gamma": 0.0132, "vega": 0.0815, "theta": -0.1334, "rho": 0.0245, "theo": 8.1682, "change": 1.575, "open": 7.3, "high": 8.0, "low": 7.3, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-04T11:46:13", "percent_change": 25.5061, "prev_day_close": 6.17500019073486}, {"option": "SOXS261218P00070000", "bid": 18.5, "bid_size": 41.0, "ask": 20.35, "ask_size": 61.0, "iv": 1.5162, "open_interest": 1.0, "volume": 0.0, "delta": -0.5289, "gamma": 0.0133, "vega": 0.0815, "theta": -0.1324, "rho": -0.0502, "theo": 18.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-11-02T14:43:05", "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "SOXS261218C00071000", "bid": 6.7, "bid_size": 336.0, "ask": 9.05, "ask_size": 377.0, "iv": 1.4549, "open_interest": 8.0, "volume": 0.0, "delta": 0.4604, "gamma": 0.0132, "vega": 0.0813, "theta": -0.1334, "rho": 0.024, "theo": 7.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-10-30T10:11:51", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SOXS261218P00071000", "bid": 18.5, "bid_size": 58.0, "ask": 21.2, "ask_size": 52.0, "iv": 1.4797, "open_interest": 0.0, "volume": 0.0, "delta": -0.5395, "gamma": 0.0132, "vega": 0.0812, "theta": -0.1322, "rho": -0.0512, "theo": 19.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5499992370605}, {"option": "SOXS261218C00072000", "bid": 6.45, "bid_size": 405.0, "ask": 8.75, "ask_size": 385.0, "iv": 1.4536, "open_interest": 43.0, "volume": 0.0, "delta": 0.4501, "gamma": 0.0131, "vega": 0.0811, "theta": -0.1333, "rho": 0.0235, "theo": 7.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-10-30T13:07:34", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "SOXS261218P00072000", "bid": 19.25, "bid_size": 53.0, "ask": 21.85, "ask_size": 53.0, "iv": 1.4758, "open_interest": 0.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.0132, "vega": 0.081, "theta": -0.132, "rho": -0.0519, "theo": 20.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3249998092651}, {"option": "SOXS261218C00073000", "bid": 6.6, "bid_size": 285.0, "ask": 8.6, "ask_size": 409.0, "iv": 1.4852, "open_interest": 1.0, "volume": 8.0, "delta": 0.4401, "gamma": 0.013, "vega": 0.0808, "theta": -0.1331, "rho": 0.023, "theo": 7.4488, "change": 1.825, "open": 6.09, "high": 7.3, "low": 5.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-04T10:49:50", "percent_change": 33.3333, "prev_day_close": 5.47500014305115}, {"option": "SOXS261218P00073000", "bid": 20.0, "bid_size": 59.0, "ask": 22.7, "ask_size": 50.0, "iv": 1.4831, "open_interest": 0.0, "volume": 0.0, "delta": -0.56, "gamma": 0.0131, "vega": 0.0806, "theta": -0.1316, "rho": -0.0527, "theo": 21.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "SOXS261218C00074000", "bid": 5.95, "bid_size": 440.0, "ask": 8.4, "ask_size": 435.0, "iv": 1.4632, "open_interest": 11.0, "volume": 6.0, "delta": 0.4302, "gamma": 0.0129, "vega": 0.0804, "theta": -0.1328, "rho": 0.0226, "theo": 7.2258, "change": 0.635, "open": 5.35, "high": 6.01, "low": 5.35, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-11-04T10:49:03", "percent_change": 11.814, "prev_day_close": 5.375}, {"option": "SOXS261218P00074000", "bid": 20.8, "bid_size": 58.0, "ask": 23.5, "ask_size": 52.0, "iv": 1.4895, "open_interest": 3.0, "volume": 0.0, "delta": -0.5699, "gamma": 0.013, "vega": 0.0804, "theta": -0.1312, "rho": -0.0541, "theo": 21.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.23, "last_trade_time": "2026-10-22T15:59:44", "percent_change": 0.0, "prev_day_close": 25.9250001907349}, {"option": "SOXS261218C00075000", "bid": 5.75, "bid_size": 446.0, "ask": 7.0, "ask_size": 63.0, "iv": 1.3928, "open_interest": 30.0, "volume": 13.0, "delta": 0.4206, "gamma": 0.0128, "vega": 0.0801, "theta": -0.1325, "rho": 0.0222, "theo": 7.0104, "change": 1.895, "open": 7.95, "high": 8.45, "low": 6.92, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-11-04T11:39:45", "percent_change": 37.7114, "prev_day_close": 5.02500009536743}, {"option": "SOXS261218P00075000", "bid": 22.2, "bid_size": 20.0, "ask": 24.1, "ask_size": 76.0, "iv": 1.5198, "open_interest": 1.0, "volume": 0.0, "delta": -0.5796, "gamma": 0.0129, "vega": 0.08, "theta": -0.1308, "rho": -0.0555, "theo": 22.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.78, "last_trade_time": "2026-11-02T14:42:30", "percent_change": 0.0, "prev_day_close": 26.7250003814697}, {"option": "SOXS261218C00080000", "bid": 5.05, "bid_size": 387.0, "ask": 6.05, "ask_size": 58.0, "iv": 1.4233, "open_interest": 1742.0, "volume": 17.0, "delta": 0.3755, "gamma": 0.0123, "vega": 0.0776, "theta": -0.1298, "rho": 0.02, "theo": 6.0407, "change": 0.5, "open": 4.3, "high": 6.8, "low": 4.3, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T12:00:35", "percent_change": 10.6383, "prev_day_close": 4.70000004768372}, {"option": "SOXS261218P00080000", "bid": 26.05, "bid_size": 61.0, "ask": 28.05, "ask_size": 172.0, "iv": 1.5211, "open_interest": 20.0, "volume": 1.0, "delta": -0.625, "gamma": 0.0124, "vega": 0.0774, "theta": -0.1274, "rho": -0.0592, "theo": 26.7854, "change": -1.515, "open": 29.36, "high": 29.36, "low": 29.36, "tick": "up", "last_trade_price": 29.36, "last_trade_time": "2026-11-04T09:30:52", "percent_change": -4.90689, "prev_day_close": 30.8750009536743}, {"option": "SOXS270115C00015000", "bid": 41.9, "bid_size": 6.0, "ask": 45.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.022, "theo": 44.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-03T13:53:04", "percent_change": 0.0, "prev_day_close": 38.9250011444092}, {"option": "SOXS270115P00015000", "bid": 0.02, "bid_size": 37.0, "ask": 1.09, "ask_size": 1035.0, "iv": 1.9108, "open_interest": 43.0, "volume": 1.0, "delta": -0.0035, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0022, "rho": -0.0005, "theo": 0.0377, "change": -0.25, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T10:29:26", "percent_change": -67.5676, "prev_day_close": 0.370000004768372}, {"option": "SOXS270115C00020000", "bid": 37.0, "bid_size": 6.0, "ask": 39.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 144.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0023, "theta": 0.0, "rho": 0.0291, "theo": 39.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-10-30T10:39:15", "percent_change": 0.0, "prev_day_close": 34.125}, {"option": "SOXS270115P00020000", "bid": 0.14, "bid_size": 33.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.2753, "open_interest": 1000.0, "volume": 104.0, "delta": -0.015, "gamma": 0.0012, "vega": 0.0095, "theta": -0.0081, "rho": -0.002, "theo": 0.1972, "change": -0.155, "open": 0.22, "high": 0.28, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T11:12:04", "percent_change": -41.3333, "prev_day_close": 0.375}, {"option": "SOXS270115C00021000", "bid": 36.05, "bid_size": 11.0, "ask": 38.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0037, "theta": 0.0, "rho": 0.0304, "theo": 38.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.28, "last_trade_time": "2026-09-28T10:12:20", "percent_change": 0.0, "prev_day_close": 33.1750001907349}, {"option": "SOXS270115P00021000", "bid": 0.2, "bid_size": 20.0, "ask": 0.43, "ask_size": 32.0, "iv": 1.3026, "open_interest": 105.0, "volume": 2.0, "delta": -0.0188, "gamma": 0.0015, "vega": 0.0115, "theta": -0.0098, "rho": -0.0026, "theo": 0.2563, "change": -0.125, "open": 0.5, "high": 0.5, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:13:55", "percent_change": -33.3333, "prev_day_close": 0.374999994412065}, {"option": "SOXS270115C00022000", "bid": 35.1, "bid_size": 20.0, "ask": 37.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0008, "vega": 0.0056, "theta": -0.001, "rho": 0.0316, "theo": 37.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-10-06T12:38:55", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "SOXS270115P00022000", "bid": 0.2, "bid_size": 150.0, "ask": 0.97, "ask_size": 958.0, "iv": 1.4169, "open_interest": 92.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0018, "vega": 0.0137, "theta": -0.0118, "rho": -0.0032, "theo": 0.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:56:53", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "SOXS270115C00023000", "bid": 34.25, "bid_size": 6.0, "ask": 37.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.001, "vega": 0.006, "theta": -0.0027, "rho": 0.0329, "theo": 36.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-09-08T13:32:36", "percent_change": 0.0, "prev_day_close": 31.3249988555908}, {"option": "SOXS270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 298.0, "iv": 1.3476, "open_interest": 86.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.002, "vega": 0.0162, "theta": -0.0139, "rho": -0.0039, "theo": 0.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-02T13:39:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SOXS270115C00024000", "bid": 34.1, "bid_size": 34.0, "ask": 36.05, "ask_size": 24.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0013, "vega": 0.0087, "theta": -0.0046, "rho": 0.034, "theo": 36.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-10-09T12:16:03", "percent_change": 0.0, "prev_day_close": 30.4250001907349}, {"option": "SOXS270115P00024000", "bid": 0.2, "bid_size": 491.0, "ask": 0.95, "ask_size": 745.0, "iv": 1.2969, "open_interest": 126.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0024, "vega": 0.0187, "theta": -0.0162, "rho": -0.0047, "theo": 0.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-10-30T14:56:07", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "SOXS270115C00025000", "bid": 32.35, "bid_size": 11.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 43.0, "volume": 1.0, "delta": 0.9942, "gamma": 0.0016, "vega": 0.0094, "theta": -0.0068, "rho": 0.0352, "theo": 35.0796, "change": 2.45, "open": 31.55, "high": 31.55, "low": 31.55, "tick": "up", "last_trade_price": 31.55, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 8.41924, "prev_day_close": 29.1000003814697}, {"option": "SOXS270115P00025000", "bid": 0.49, "bid_size": 19.0, "ask": 0.82, "ask_size": 20.0, "iv": 1.281, "open_interest": 566.0, "volume": 81.0, "delta": -0.0396, "gamma": 0.0027, "vega": 0.0215, "theta": -0.0186, "rho": -0.0055, "theo": 0.6198, "change": -0.155, "open": 0.7, "high": 0.82, "low": 0.6, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T11:18:42", "percent_change": -15.8974, "prev_day_close": 0.974999994039536}, {"option": "SOXS270115C00026000", "bid": 31.5, "bid_size": 11.0, "ask": 34.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0019, "vega": 0.013, "theta": -0.0092, "rho": 0.0361, "theo": 34.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.61, "last_trade_time": "2026-10-08T13:59:15", "percent_change": 0.0, "prev_day_close": 28.7250003814697}, {"option": "SOXS270115P00026000", "bid": 0.45, "bid_size": 164.0, "ask": 1.32, "ask_size": 779.0, "iv": 1.3225, "open_interest": 290.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0031, "vega": 0.0243, "theta": -0.0211, "rho": -0.0065, "theo": 0.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T15:38:05", "percent_change": 0.0, "prev_day_close": 1.05500003695488}, {"option": "SOXS270115C00027000", "bid": 30.6, "bid_size": 6.0, "ask": 33.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0022, "vega": 0.0138, "theta": -0.0118, "rho": 0.0373, "theo": 33.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.68, "last_trade_time": "2026-10-23T14:43:33", "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "SOXS270115P00027000", "bid": 0.6, "bid_size": 148.0, "ask": 1.42, "ask_size": 783.0, "iv": 1.3134, "open_interest": 584.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0034, "vega": 0.0273, "theta": -0.0238, "rho": -0.0075, "theo": 0.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-03T15:07:10", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "SOXS270115C00028000", "bid": 29.75, "bid_size": 11.0, "ask": 32.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0026, "vega": 0.0183, "theta": -0.0146, "rho": 0.038, "theo": 32.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.21, "last_trade_time": "2026-10-12T10:36:20", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "SOXS270115P00028000", "bid": 0.83, "bid_size": 31.0, "ask": 1.72, "ask_size": 858.0, "iv": 1.345, "open_interest": 793.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0038, "vega": 0.0303, "theta": -0.0265, "rho": -0.0086, "theo": 1.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-11-03T13:42:01", "percent_change": 0.0, "prev_day_close": 1.44499999284744}, {"option": "SOXS270115C00029000", "bid": 28.95, "bid_size": 238.0, "ask": 31.7, "ask_size": 46.0, "iv": 0.0, "open_interest": 39.0, "volume": 10.0, "delta": 0.9719, "gamma": 0.003, "vega": 0.0195, "theta": -0.0176, "rho": 0.0391, "theo": 31.455, "change": 3.96, "open": 25.49, "high": 30.21, "low": 25.49, "tick": "no_change", "last_trade_price": 30.21, "last_trade_time": "2026-11-04T10:44:32", "percent_change": 15.0857, "prev_day_close": 26.25}, {"option": "SOXS270115P00029000", "bid": 0.92, "bid_size": 141.0, "ask": 1.83, "ask_size": 879.0, "iv": 1.3198, "open_interest": 905.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0042, "vega": 0.0334, "theta": -0.0294, "rho": -0.0098, "theo": 1.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-02T14:24:24", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "SOXS270115C00030000", "bid": 28.1, "bid_size": 780.0, "ask": 30.85, "ask_size": 143.0, "iv": 0.0, "open_interest": 374.0, "volume": 13.0, "delta": 0.9646, "gamma": 0.0034, "vega": 0.0247, "theta": -0.0207, "rho": 0.0396, "theo": 30.5881, "change": 5.225, "open": 27.0, "high": 30.3, "low": 25.6, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-11-04T10:48:23", "percent_change": 20.8375, "prev_day_close": 25.0749998092651}, {"option": "SOXS270115P00030000", "bid": 1.35, "bid_size": 1.0, "ask": 1.45, "ask_size": 10.0, "iv": 1.2733, "open_interest": 2180.0, "volume": 60.0, "delta": -0.0779, "gamma": 0.0046, "vega": 0.0366, "theta": -0.0322, "rho": -0.0111, "theo": 1.4253, "change": -0.44, "open": 1.4, "high": 1.45, "low": 1.32, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-04T12:03:00", "percent_change": -24.0437, "prev_day_close": 1.8299999833107}, {"option": "SOXS270115C00031000", "bid": 27.25, "bid_size": 42.0, "ask": 30.1, "ask_size": 35.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0038, "vega": 0.0261, "theta": -0.0239, "rho": 0.0405, "theo": 29.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-27T12:01:37", "percent_change": 0.0, "prev_day_close": 24.8249998092651}, {"option": "SOXS270115P00031000", "bid": 1.3, "bid_size": 128.0, "ask": 2.46, "ask_size": 963.0, "iv": 1.3428, "open_interest": 19.0, "volume": 0.0, "delta": -0.087, "gamma": 0.005, "vega": 0.0398, "theta": -0.0352, "rho": -0.0124, "theo": 1.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-30T15:52:46", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SOXS270115C00032000", "bid": 26.55, "bid_size": 41.0, "ask": 29.3, "ask_size": 30.0, "iv": 0.6333, "open_interest": 19.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0042, "vega": 0.0319, "theta": -0.0273, "rho": 0.0409, "theo": 28.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.12, "last_trade_time": "2026-10-27T11:17:03", "percent_change": 0.0, "prev_day_close": 24.0249996185303}, {"option": "SOXS270115P00032000", "bid": 1.53, "bid_size": 125.0, "ask": 2.82, "ask_size": 836.0, "iv": 1.3559, "open_interest": 19.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0053, "vega": 0.0429, "theta": -0.0381, "rho": -0.0139, "theo": 1.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-10-29T09:50:04", "percent_change": 0.0, "prev_day_close": 2.55500000715256}, {"option": "SOXS270115C00033000", "bid": 25.75, "bid_size": 690.0, "ask": 28.5, "ask_size": 272.0, "iv": 0.8853, "open_interest": 622.0, "volume": 12.0, "delta": 0.9394, "gamma": 0.0047, "vega": 0.0336, "theta": -0.0307, "rho": 0.0416, "theo": 28.0969, "change": 4.235, "open": 26.8, "high": 27.56, "low": 26.8, "tick": "up", "last_trade_price": 27.56, "last_trade_time": "2026-11-04T11:47:11", "percent_change": 18.1565, "prev_day_close": 23.3249998092651}, {"option": "SOXS270115P00033000", "bid": 1.74, "bid_size": 128.0, "ask": 2.83, "ask_size": 627.0, "iv": 1.3249, "open_interest": 24.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0057, "vega": 0.0462, "theta": -0.041, "rho": -0.0154, "theo": 2.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T10:30:35", "percent_change": 0.0, "prev_day_close": 2.84500002861023}, {"option": "SOXS270115C00034000", "bid": 25.05, "bid_size": 698.0, "ask": 27.75, "ask_size": 200.0, "iv": 0.9917, "open_interest": 182.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0051, "vega": 0.0351, "theta": -0.0341, "rho": 0.0424, "theo": 27.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-11-02T14:27:51", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "SOXS270115P00034000", "bid": 1.86, "bid_size": 153.0, "ask": 3.4, "ask_size": 666.0, "iv": 1.341, "open_interest": 34.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0061, "vega": 0.0493, "theta": -0.0439, "rho": -0.0169, "theo": 2.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-02T12:48:09", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "SOXS270115C00035000", "bid": 24.35, "bid_size": 868.0, "ask": 27.25, "ask_size": 328.0, "iv": 1.0943, "open_interest": 301.0, "volume": 6.0, "delta": 0.92, "gamma": 0.0055, "vega": 0.0415, "theta": -0.0376, "rho": 0.0425, "theo": 26.5261, "change": 3.41, "open": 23.25, "high": 25.46, "low": 23.25, "tick": "no_change", "last_trade_price": 25.46, "last_trade_time": "2026-11-04T11:44:50", "percent_change": 15.4649, "prev_day_close": 22.0500001907349}, {"option": "SOXS270115P00035000", "bid": 2.5, "bid_size": 1.0, "ask": 2.99, "ask_size": 42.0, "iv": 1.3088, "open_interest": 191.0, "volume": 2.0, "delta": -0.1269, "gamma": 0.0064, "vega": 0.0522, "theta": -0.0468, "rho": -0.0186, "theo": 2.6795, "change": -0.83, "open": 2.55, "high": 2.6, "low": 2.55, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T12:10:20", "percent_change": -24.1982, "prev_day_close": 3.42999994754791}, {"option": "SOXS270115C00036000", "bid": 23.6, "bid_size": 389.0, "ask": 26.3, "ask_size": 155.0, "iv": 1.089, "open_interest": 48.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.006, "vega": 0.0432, "theta": -0.041, "rho": 0.043, "theo": 25.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.08, "last_trade_time": "2026-11-02T15:15:40", "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "SOXS270115P00036000", "bid": 2.22, "bid_size": 621.0, "ask": 3.7, "ask_size": 501.0, "iv": 1.2949, "open_interest": 45.0, "volume": 2.0, "delta": -0.1376, "gamma": 0.0068, "vega": 0.0553, "theta": -0.0497, "rho": -0.0202, "theo": 2.9856, "change": -0.625, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-04T10:21:48", "percent_change": -16.129, "prev_day_close": 3.87500011920929}, {"option": "SOXS270115C00037000", "bid": 23.05, "bid_size": 417.0, "ask": 25.6, "ask_size": 171.0, "iv": 1.1409, "open_interest": 78.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0064, "vega": 0.0449, "theta": -0.0444, "rho": 0.0436, "theo": 25.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-03T09:45:26", "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "SOXS270115P00037000", "bid": 2.5, "bid_size": 686.0, "ask": 4.35, "ask_size": 579.0, "iv": 1.3222, "open_interest": 29.0, "volume": 0.0, "delta": -0.1486, "gamma": 0.0072, "vega": 0.0584, "theta": -0.0525, "rho": -0.0219, "theo": 3.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-11-02T13:29:49", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SOXS270115C00038000", "bid": 22.35, "bid_size": 8.0, "ask": 24.95, "ask_size": 9.0, "iv": 1.1632, "open_interest": 111.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0068, "vega": 0.0513, "theta": -0.0478, "rho": 0.0436, "theo": 24.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-02T09:45:13", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "SOXS270115P00038000", "bid": 2.92, "bid_size": 503.0, "ask": 4.9, "ask_size": 708.0, "iv": 1.3474, "open_interest": 38.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0075, "vega": 0.0612, "theta": -0.0552, "rho": -0.0237, "theo": 3.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-11-03T10:36:53", "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "SOXS270115C00039000", "bid": 21.6, "bid_size": 465.0, "ask": 24.2, "ask_size": 89.0, "iv": 1.1658, "open_interest": 55.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.0072, "vega": 0.0532, "theta": -0.051, "rho": 0.0439, "theo": 23.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-03T09:45:14", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "SOXS270115P00039000", "bid": 3.25, "bid_size": 544.0, "ask": 5.0, "ask_size": 605.0, "iv": 1.3261, "open_interest": 6.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0078, "vega": 0.064, "theta": -0.0579, "rho": -0.0255, "theo": 4.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.44, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "SOXS270115C00040000", "bid": 21.25, "bid_size": 700.0, "ask": 23.6, "ask_size": 185.0, "iv": 1.2147, "open_interest": 4020.0, "volume": 16.0, "delta": 0.8644, "gamma": 0.0076, "vega": 0.0549, "theta": -0.0543, "rho": 0.0442, "theo": 22.9549, "change": 2.025, "open": 20.97, "high": 21.0, "low": 20.97, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-11-04T10:36:12", "percent_change": 10.6719, "prev_day_close": 18.9750003814697}, {"option": "SOXS270115P00040000", "bid": 3.65, "bid_size": 370.0, "ask": 4.65, "ask_size": 271.0, "iv": 1.2753, "open_interest": 592.0, "volume": 13.0, "delta": -0.1827, "gamma": 0.0081, "vega": 0.0666, "theta": -0.0605, "rho": -0.0274, "theo": 4.3931, "change": -1.175, "open": 4.8, "high": 5.03, "low": 4.07, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T12:12:35", "percent_change": -21.659, "prev_day_close": 5.42499995231628}, {"option": "SOXS270115C00041000", "bid": 20.55, "bid_size": 481.0, "ask": 23.05, "ask_size": 127.0, "iv": 1.229, "open_interest": 47.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.0079, "vega": 0.061, "theta": -0.0574, "rho": 0.0441, "theo": 22.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-11-03T10:44:01", "percent_change": 0.0, "prev_day_close": 18.4750003814697}, {"option": "SOXS270115P00041000", "bid": 3.95, "bid_size": 529.0, "ask": 6.15, "ask_size": 617.0, "iv": 1.3524, "open_interest": 47.0, "volume": 0.0, "delta": -0.1944, "gamma": 0.0084, "vega": 0.0694, "theta": -0.063, "rho": -0.0292, "theo": 4.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T10:24:19", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SOXS270115C00042000", "bid": 19.95, "bid_size": 829.0, "ask": 22.45, "ask_size": 239.0, "iv": 1.2424, "open_interest": 393.0, "volume": 3.0, "delta": 0.8404, "gamma": 0.0083, "vega": 0.0628, "theta": -0.0604, "rho": 0.0442, "theo": 21.6724, "change": 4.025, "open": 18.3, "high": 22.0, "low": 18.3, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-04T10:49:07", "percent_change": 22.3922, "prev_day_close": 17.9750003814697}, {"option": "SOXS270115P00042000", "bid": 4.45, "bid_size": 247.0, "ask": 5.65, "ask_size": 426.0, "iv": 1.2965, "open_interest": 69.0, "volume": 1.0, "delta": -0.2061, "gamma": 0.0087, "vega": 0.0718, "theta": -0.0654, "rho": -0.0311, "theo": 5.204, "change": -1.45, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T12:10:20", "percent_change": -22.1374, "prev_day_close": 6.54999995231628}, {"option": "SOXS270115C00043000", "bid": 19.45, "bid_size": 296.0, "ask": 21.9, "ask_size": 140.0, "iv": 1.2621, "open_interest": 58.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0086, "vega": 0.0646, "theta": -0.0633, "rho": 0.0443, "theo": 21.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-11-03T09:52:53", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "SOXS270115P00043000", "bid": 4.7, "bid_size": 419.0, "ask": 6.9, "ask_size": 519.0, "iv": 1.3434, "open_interest": 36.0, "volume": 0.0, "delta": -0.2179, "gamma": 0.009, "vega": 0.0741, "theta": -0.0678, "rho": -0.0332, "theo": 5.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T09:54:42", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "SOXS270115C00044000", "bid": 18.9, "bid_size": 651.0, "ask": 21.45, "ask_size": 419.0, "iv": 1.283, "open_interest": 308.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0089, "vega": 0.0699, "theta": -0.0662, "rho": 0.0443, "theo": 20.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.17, "last_trade_time": "2026-10-30T15:21:54", "percent_change": 0.0, "prev_day_close": 16.9249997138977}, {"option": "SOXS270115P00044000", "bid": 5.35, "bid_size": 239.0, "ask": 6.6, "ask_size": 261.0, "iv": 1.3101, "open_interest": 166.0, "volume": 5.0, "delta": -0.2298, "gamma": 0.0092, "vega": 0.0764, "theta": -0.07, "rho": -0.035, "theo": 6.0805, "change": -1.8, "open": 6.2, "high": 6.2, "low": 5.7, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T11:12:10", "percent_change": -23.6842, "prev_day_close": 7.59999990463257}, {"option": "SOXS270115C00045000", "bid": 18.55, "bid_size": 618.0, "ask": 20.7, "ask_size": 289.0, "iv": 1.2912, "open_interest": 599.0, "volume": 11.0, "delta": 0.8033, "gamma": 0.0092, "vega": 0.0717, "theta": -0.0688, "rho": 0.0442, "theo": 19.8799, "change": 2.645, "open": 18.89, "high": 21.42, "low": 15.97, "tick": "down", "last_trade_price": 19.52, "last_trade_time": "2026-11-04T12:02:02", "percent_change": 15.6741, "prev_day_close": 16.875}, {"option": "SOXS270115P00045000", "bid": 6.05, "bid_size": 186.0, "ask": 7.1, "ask_size": 332.0, "iv": 1.3307, "open_interest": 146.0, "volume": 12.0, "delta": -0.2416, "gamma": 0.0095, "vega": 0.0788, "theta": -0.0721, "rho": -0.037, "theo": 6.5438, "change": -1.72, "open": 6.86, "high": 7.3, "low": 6.48, "tick": "down", "last_trade_price": 6.48, "last_trade_time": "2026-11-04T11:50:53", "percent_change": -20.9756, "prev_day_close": 8.2000002861023}, {"option": "SOXS270115C00046000", "bid": 17.95, "bid_size": 432.0, "ask": 20.4, "ask_size": 424.0, "iv": 1.3096, "open_interest": 35.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.0095, "vega": 0.0733, "theta": -0.0713, "rho": 0.0442, "theo": 19.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.63, "last_trade_time": "2026-11-03T11:31:26", "percent_change": 0.0, "prev_day_close": 16.0750002861023}, {"option": "SOXS270115P00046000", "bid": 6.45, "bid_size": 184.0, "ask": 7.6, "ask_size": 382.0, "iv": 1.3298, "open_interest": 13.0, "volume": 2.0, "delta": -0.2535, "gamma": 0.0097, "vega": 0.0807, "theta": -0.0742, "rho": -0.0389, "theo": 7.0235, "change": -1.775, "open": 7.6, "high": 7.6, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T11:50:38", "percent_change": -20.2279, "prev_day_close": 8.77500009536743}, {"option": "SOXS270115C00047000", "bid": 17.5, "bid_size": 496.0, "ask": 19.85, "ask_size": 392.0, "iv": 1.3193, "open_interest": 25.0, "volume": 0.0, "delta": 0.7782, "gamma": 0.0098, "vega": 0.0749, "theta": -0.0737, "rho": 0.0441, "theo": 18.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-03T11:30:17", "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "SOXS270115P00047000", "bid": 6.45, "bid_size": 511.0, "ask": 9.05, "ask_size": 436.0, "iv": 1.3606, "open_interest": 38.0, "volume": 0.0, "delta": -0.2654, "gamma": 0.0099, "vega": 0.0826, "theta": -0.0761, "rho": -0.0411, "theo": 7.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-10-30T15:20:52", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "SOXS270115C00048000", "bid": 17.05, "bid_size": 440.0, "ask": 19.35, "ask_size": 408.0, "iv": 1.3296, "open_interest": 101.0, "volume": 5.0, "delta": 0.7656, "gamma": 0.01, "vega": 0.0794, "theta": -0.0761, "rho": 0.044, "theo": 18.2449, "change": 4.775, "open": 19.95, "high": 19.95, "low": 19.95, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-11-04T11:27:37", "percent_change": 31.4662, "prev_day_close": 15.1750001907349}, {"option": "SOXS270115P00048000", "bid": 6.95, "bid_size": 529.0, "ask": 8.55, "ask_size": 224.0, "iv": 1.3026, "open_interest": 95.0, "volume": 1.0, "delta": -0.2772, "gamma": 0.0101, "vega": 0.0845, "theta": -0.078, "rho": -0.0431, "theo": 8.0262, "change": -2.0, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T11:36:40", "percent_change": -20.0, "prev_day_close": 10.0}, {"option": "SOXS270115C00049000", "bid": 16.6, "bid_size": 504.0, "ask": 19.1, "ask_size": 608.0, "iv": 1.3512, "open_interest": 48.0, "volume": 2.0, "delta": 0.7532, "gamma": 0.0102, "vega": 0.0809, "theta": -0.0782, "rho": 0.0438, "theo": 17.7434, "change": -0.175, "open": 14.6, "high": 14.7, "low": 14.6, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-04T10:16:26", "percent_change": -1.17647, "prev_day_close": 14.875}, {"option": "SOXS270115P00049000", "bid": 7.45, "bid_size": 428.0, "ask": 10.05, "ask_size": 650.0, "iv": 1.3612, "open_interest": 113.0, "volume": 0.0, "delta": -0.289, "gamma": 0.0103, "vega": 0.0862, "theta": -0.0797, "rho": -0.0451, "theo": 8.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.04, "last_trade_time": "2026-11-02T12:48:09", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SOXS270115C00050000", "bid": 16.15, "bid_size": 731.0, "ask": 18.25, "ask_size": 286.0, "iv": 1.3344, "open_interest": 1456.0, "volume": 116.0, "delta": 0.7408, "gamma": 0.0104, "vega": 0.0823, "theta": -0.0802, "rho": 0.0435, "theo": 17.2525, "change": 2.795, "open": 14.85, "high": 18.95, "low": 13.86, "tick": "down", "last_trade_price": 17.02, "last_trade_time": "2026-11-04T12:02:02", "percent_change": 19.6485, "prev_day_close": 14.2249999046326}, {"option": "SOXS270115P00050000", "bid": 8.25, "bid_size": 190.0, "ask": 9.45, "ask_size": 266.0, "iv": 1.3136, "open_interest": 701.0, "volume": 2.0, "delta": -0.3007, "gamma": 0.0105, "vega": 0.0879, "theta": -0.0813, "rho": -0.0472, "theo": 9.0887, "change": -2.325, "open": 8.7, "high": 8.95, "low": 8.7, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-04T11:17:01", "percent_change": -20.6208, "prev_day_close": 11.2750000953674}, {"option": "SOXS270115C00051000", "bid": 15.6, "bid_size": 505.0, "ask": 18.2, "ask_size": 418.0, "iv": 1.3588, "open_interest": 45.0, "volume": 1.0, "delta": 0.7283, "gamma": 0.0106, "vega": 0.0836, "theta": -0.0821, "rho": 0.0433, "theo": 16.7717, "change": 3.775, "open": 17.75, "high": 17.75, "low": 17.75, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-11-04T11:02:52", "percent_change": 27.0125, "prev_day_close": 13.9749999046326}, {"option": "SOXS270115P00051000", "bid": 9.05, "bid_size": 79.0, "ask": 10.6, "ask_size": 349.0, "iv": 1.364, "open_interest": 34.0, "volume": 0.0, "delta": -0.3124, "gamma": 0.0106, "vega": 0.0893, "theta": -0.0829, "rho": -0.0491, "theo": 9.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.12, "last_trade_time": "2026-10-30T10:06:22", "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "SOXS270115C00052000", "bid": 15.3, "bid_size": 663.0, "ask": 17.3, "ask_size": 237.0, "iv": 1.3456, "open_interest": 196.0, "volume": 5.0, "delta": 0.7159, "gamma": 0.0108, "vega": 0.087, "theta": -0.084, "rho": 0.0433, "theo": 16.3043, "change": 2.925, "open": 13.2, "high": 18.0, "low": 13.2, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-04T12:03:01", "percent_change": 21.547, "prev_day_close": 13.5749998092651}, {"option": "SOXS270115P00052000", "bid": 9.1, "bid_size": 261.0, "ask": 11.7, "ask_size": 516.0, "iv": 1.3674, "open_interest": 43.0, "volume": 0.0, "delta": -0.324, "gamma": 0.0108, "vega": 0.0907, "theta": -0.0843, "rho": -0.0513, "theo": 10.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-02T13:46:30", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "SOXS270115C00053000", "bid": 14.95, "bid_size": 401.0, "ask": 17.35, "ask_size": 382.0, "iv": 1.381, "open_interest": 43.0, "volume": 0.0, "delta": 0.7038, "gamma": 0.011, "vega": 0.0882, "theta": -0.0856, "rho": 0.0429, "theo": 15.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-11-03T09:31:21", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "SOXS270115P00053000", "bid": 10.35, "bid_size": 44.0, "ask": 11.45, "ask_size": 309.0, "iv": 1.3612, "open_interest": 11.0, "volume": 6.0, "delta": -0.3354, "gamma": 0.0109, "vega": 0.092, "theta": -0.0857, "rho": -0.0536, "theo": 10.7849, "change": -2.175, "open": 10.95, "high": 10.95, "low": 10.95, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-11-04T11:44:42", "percent_change": -16.5714, "prev_day_close": 13.125}, {"option": "SOXS270115C00054000", "bid": 14.6, "bid_size": 618.0, "ask": 17.0, "ask_size": 604.0, "iv": 1.392, "open_interest": 162.0, "volume": 3.0, "delta": 0.6917, "gamma": 0.0111, "vega": 0.0894, "theta": -0.0871, "rho": 0.0425, "theo": 15.4361, "change": -0.34, "open": 15.0, "high": 15.0, "low": 12.91, "tick": "down", "last_trade_price": 12.91, "last_trade_time": "2026-11-04T10:21:29", "percent_change": -2.56604, "prev_day_close": 13.25}, {"option": "SOXS270115P00054000", "bid": 10.25, "bid_size": 385.0, "ask": 12.2, "ask_size": 372.0, "iv": 1.3351, "open_interest": 17.0, "volume": 1.0, "delta": -0.3468, "gamma": 0.011, "vega": 0.0932, "theta": -0.0869, "rho": -0.0556, "theo": 11.3758, "change": -0.675, "open": 13.1, "high": 13.1, "low": 13.1, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-11-04T11:00:53", "percent_change": -4.90018, "prev_day_close": 13.7750000953674}, {"option": "SOXS270115C00055000", "bid": 14.15, "bid_size": 486.0, "ask": 16.4, "ask_size": 479.0, "iv": 1.3824, "open_interest": 257.0, "volume": 21.0, "delta": 0.6797, "gamma": 0.0112, "vega": 0.0904, "theta": -0.0885, "rho": 0.0422, "theo": 15.0168, "change": 3.425, "open": 13.48, "high": 16.0, "low": 13.48, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-11-04T11:37:27", "percent_change": 27.2366, "prev_day_close": 12.5749998092651}, {"option": "SOXS270115P00055000", "bid": 10.95, "bid_size": 263.0, "ask": 12.5, "ask_size": 55.0, "iv": 1.3269, "open_interest": 37.0, "volume": 0.0, "delta": -0.3581, "gamma": 0.0111, "vega": 0.0943, "theta": -0.0881, "rho": -0.0576, "theo": 11.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-11-02T11:31:53", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SOXS270115C00056000", "bid": 13.85, "bid_size": 677.0, "ask": 16.25, "ask_size": 546.0, "iv": 1.4049, "open_interest": 107.0, "volume": 4.0, "delta": 0.6678, "gamma": 0.0114, "vega": 0.0914, "theta": -0.0899, "rho": 0.0419, "theo": 14.6066, "change": 3.6, "open": 11.5, "high": 15.8, "low": 11.5, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-04T11:10:57", "percent_change": 29.5082, "prev_day_close": 12.1999998092651}, {"option": "SOXS270115P00056000", "bid": 12.15, "bid_size": 44.0, "ask": 13.35, "ask_size": 137.0, "iv": 1.3725, "open_interest": 0.0, "volume": 4.0, "delta": -0.3692, "gamma": 0.0112, "vega": 0.0953, "theta": -0.0891, "rho": -0.0594, "theo": 12.5957, "change": -2.645, "open": 12.53, "high": 12.58, "low": 12.53, "tick": "up", "last_trade_price": 12.58, "last_trade_time": "2026-11-04T11:50:53", "percent_change": -17.3727, "prev_day_close": 15.2249994277954}, {"option": "SOXS270115C00057000", "bid": 13.5, "bid_size": 565.0, "ask": 15.95, "ask_size": 488.0, "iv": 1.4133, "open_interest": 23.0, "volume": 0.0, "delta": 0.656, "gamma": 0.0114, "vega": 0.0937, "theta": -0.0911, "rho": 0.0418, "theo": 14.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.52, "last_trade_time": "2026-11-02T13:47:42", "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "SOXS270115P00057000", "bid": 12.0, "bid_size": 199.0, "ask": 14.5, "ask_size": 346.0, "iv": 1.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.3802, "gamma": 0.0113, "vega": 0.0962, "theta": -0.0901, "rho": -0.0615, "theo": 13.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7249994277954}, {"option": "SOXS270115C00058000", "bid": 13.2, "bid_size": 654.0, "ask": 15.55, "ask_size": 578.0, "iv": 1.4178, "open_interest": 21.0, "volume": 94.0, "delta": 0.6446, "gamma": 0.0115, "vega": 0.0946, "theta": -0.0922, "rho": 0.0413, "theo": 13.8407, "change": 3.45, "open": 14.95, "high": 14.95, "low": 14.95, "tick": "no_change", "last_trade_price": 14.95, "last_trade_time": "2026-11-04T11:10:57", "percent_change": 30.0, "prev_day_close": 11.5}, {"option": "SOXS270115P00058000", "bid": 13.0, "bid_size": 90.0, "ask": 15.0, "ask_size": 321.0, "iv": 1.3756, "open_interest": 5.0, "volume": 2.0, "delta": -0.3911, "gamma": 0.0114, "vega": 0.097, "theta": -0.091, "rho": -0.0637, "theo": 13.8614, "change": -3.18, "open": 13.37, "high": 13.37, "low": 13.37, "tick": "down", "last_trade_price": 13.37, "last_trade_time": "2026-11-04T11:11:43", "percent_change": -19.2145, "prev_day_close": 16.5500001907349}, {"option": "SOXS270115C00059000", "bid": 12.8, "bid_size": 484.0, "ask": 15.3, "ask_size": 477.0, "iv": 1.424, "open_interest": 36.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.0116, "vega": 0.0954, "theta": -0.0932, "rho": 0.0409, "theo": 13.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-11-02T13:55:49", "percent_change": 0.0, "prev_day_close": 11.1749997138977}, {"option": "SOXS270115P00059000", "bid": 14.05, "bid_size": 52.0, "ask": 14.65, "ask_size": 100.0, "iv": 1.3474, "open_interest": 1.0, "volume": 22.0, "delta": -0.4018, "gamma": 0.0115, "vega": 0.0978, "theta": -0.0918, "rho": -0.0661, "theo": 14.5096, "change": -2.925, "open": 14.0, "high": 14.4, "low": 14.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-11-04T12:19:10", "percent_change": -16.9811, "prev_day_close": 17.2250003814697}, {"option": "SOXS270115C00060000", "bid": 13.45, "bid_size": 51.0, "ask": 14.25, "ask_size": 360.0, "iv": 1.4423, "open_interest": 1091.0, "volume": 33.0, "delta": 0.6219, "gamma": 0.0117, "vega": 0.0961, "theta": -0.0941, "rho": 0.0404, "theo": 13.1196, "change": 1.475, "open": 10.5, "high": 15.0, "low": 10.24, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T12:19:26", "percent_change": 13.3787, "prev_day_close": 11.0250000953674}, {"option": "SOXS270115P00060000", "bid": 13.85, "bid_size": 322.0, "ask": 15.95, "ask_size": 325.0, "iv": 1.3388, "open_interest": 41.0, "volume": 11.0, "delta": -0.4124, "gamma": 0.0115, "vega": 0.0984, "theta": -0.0925, "rho": -0.068, "theo": 15.1688, "change": -3.075, "open": 15.8, "high": 15.8, "low": 14.6, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-04T11:02:40", "percent_change": -17.1071, "prev_day_close": 17.9750003814697}, {"option": "SOXS270115C00061000", "bid": 12.2, "bid_size": 601.0, "ask": 14.7, "ask_size": 490.0, "iv": 1.4387, "open_interest": 15.0, "volume": 0.0, "delta": 0.6107, "gamma": 0.0117, "vega": 0.0967, "theta": -0.0949, "rho": 0.04, "theo": 12.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.28, "last_trade_time": "2026-11-02T14:46:00", "percent_change": 0.0, "prev_day_close": 10.5750002861023}, {"option": "SOXS270115P00061000", "bid": 14.55, "bid_size": 113.0, "ask": 17.0, "ask_size": 234.0, "iv": 1.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.4229, "gamma": 0.0116, "vega": 0.099, "theta": -0.0932, "rho": -0.0699, "theo": 15.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "SOXS270115C00062000", "bid": 11.85, "bid_size": 590.0, "ask": 14.35, "ask_size": 533.0, "iv": 1.4384, "open_interest": 18.0, "volume": 0.0, "delta": 0.5998, "gamma": 0.0118, "vega": 0.098, "theta": -0.0957, "rho": 0.04, "theo": 12.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-11-03T09:30:11", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "SOXS270115P00062000", "bid": 15.15, "bid_size": 18.0, "ask": 17.7, "ask_size": 40.0, "iv": 1.3613, "open_interest": 5.0, "volume": 0.0, "delta": -0.4332, "gamma": 0.0116, "vega": 0.0994, "theta": -0.0937, "rho": -0.072, "theo": 16.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.55, "last_trade_time": "2026-10-15T09:33:11", "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "SOXS270115C00063000", "bid": 11.55, "bid_size": 497.0, "ask": 14.05, "ask_size": 722.0, "iv": 1.4422, "open_interest": 754.0, "volume": 0.0, "delta": 0.5892, "gamma": 0.0118, "vega": 0.0985, "theta": -0.0963, "rho": 0.0395, "theo": 12.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.29, "last_trade_time": "2026-11-03T15:29:17", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "SOXS270115P00063000", "bid": 15.75, "bid_size": 14.0, "ask": 18.35, "ask_size": 29.0, "iv": 1.3572, "open_interest": 7.0, "volume": 0.0, "delta": -0.4433, "gamma": 0.0116, "vega": 0.0998, "theta": -0.0942, "rho": -0.0738, "theo": 17.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-11-02T15:22:49", "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "SOXS270115C00064000", "bid": 11.25, "bid_size": 588.0, "ask": 13.75, "ask_size": 550.0, "iv": 1.4452, "open_interest": 16.0, "volume": 0.0, "delta": 0.5787, "gamma": 0.0118, "vega": 0.099, "theta": -0.0969, "rho": 0.039, "theo": 11.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.53, "last_trade_time": "2026-11-02T14:47:05", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SOXS270115P00064000", "bid": 16.3, "bid_size": 220.0, "ask": 19.0, "ask_size": 165.0, "iv": 1.3497, "open_interest": 2.0, "volume": 0.0, "delta": -0.4533, "gamma": 0.0117, "vega": 0.1002, "theta": -0.0947, "rho": -0.0759, "theo": 17.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.28, "last_trade_time": "2026-11-02T14:41:34", "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "SOXS270115C00065000", "bid": 11.05, "bid_size": 485.0, "ask": 12.55, "ask_size": 236.0, "iv": 1.407, "open_interest": 280.0, "volume": 6.0, "delta": 0.5683, "gamma": 0.0119, "vega": 0.0993, "theta": -0.0974, "rho": 0.0385, "theo": 11.5076, "change": 3.075, "open": 8.96, "high": 12.5, "low": 8.96, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T10:55:17", "percent_change": 32.626, "prev_day_close": 9.4249997138977}, {"option": "SOXS270115P00065000", "bid": 17.15, "bid_size": 277.0, "ask": 19.45, "ask_size": 171.0, "iv": 1.3463, "open_interest": 1204.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.0117, "vega": 0.1006, "theta": -0.095, "rho": -0.0782, "theo": 18.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.09, "last_trade_time": "2026-11-03T09:50:02", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "SOXS270115C00066000", "bid": 10.65, "bid_size": 560.0, "ask": 12.3, "ask_size": 131.0, "iv": 1.406, "open_interest": 60.0, "volume": 0.0, "delta": 0.558, "gamma": 0.0119, "vega": 0.0996, "theta": -0.0978, "rho": 0.038, "theo": 11.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-02T12:25:17", "percent_change": 0.0, "prev_day_close": 9.17499995231628}, {"option": "SOXS270115P00066000", "bid": 17.7, "bid_size": 83.0, "ask": 20.25, "ask_size": 145.0, "iv": 1.3447, "open_interest": 6.0, "volume": 0.0, "delta": -0.4729, "gamma": 0.0117, "vega": 0.1008, "theta": -0.0953, "rho": -0.0805, "theo": 19.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-10-23T15:01:22", "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "SOXS270115C00067000", "bid": 10.35, "bid_size": 582.0, "ask": 12.7, "ask_size": 674.0, "iv": 1.4419, "open_interest": 15.0, "volume": 1.0, "delta": 0.5478, "gamma": 0.0119, "vega": 0.0999, "theta": -0.0982, "rho": 0.0375, "theo": 10.9257, "change": 3.575, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T11:04:14", "percent_change": 40.056, "prev_day_close": 8.92499995231628}, {"option": "SOXS270115P00067000", "bid": 18.35, "bid_size": 82.0, "ask": 20.95, "ask_size": 93.0, "iv": 1.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.0117, "vega": 0.1009, "theta": -0.0956, "rho": -0.0823, "theo": 20.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "SOXS270115C00068000", "bid": 9.8, "bid_size": 525.0, "ask": 12.0, "ask_size": 555.0, "iv": 1.4087, "open_interest": 67.0, "volume": 1.0, "delta": 0.538, "gamma": 0.0119, "vega": 0.1004, "theta": -0.0984, "rho": 0.0375, "theo": 10.6531, "change": 2.775, "open": 11.45, "high": 11.45, "low": 11.45, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-11-04T11:30:46", "percent_change": 31.9885, "prev_day_close": 8.67499995231628}, {"option": "SOXS270115P00068000", "bid": 19.1, "bid_size": 108.0, "ask": 21.6, "ask_size": 126.0, "iv": 1.341, "open_interest": 1.0, "volume": 0.0, "delta": -0.4918, "gamma": 0.0117, "vega": 0.101, "theta": -0.0958, "rho": -0.0842, "theo": 20.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-10-16T09:58:30", "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "SOXS270115C00069000", "bid": 9.8, "bid_size": 549.0, "ask": 12.15, "ask_size": 502.0, "iv": 1.4444, "open_interest": 4.0, "volume": 0.0, "delta": 0.5284, "gamma": 0.0119, "vega": 0.1005, "theta": -0.0987, "rho": 0.037, "theo": 10.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 8.42499995231628}, {"option": "SOXS270115P00069000", "bid": 19.8, "bid_size": 87.0, "ask": 22.3, "ask_size": 83.0, "iv": 1.3391, "open_interest": 2.0, "volume": 0.0, "delta": -0.501, "gamma": 0.0117, "vega": 0.101, "theta": -0.0959, "rho": -0.0863, "theo": 21.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.46, "last_trade_time": "2026-11-02T14:44:22", "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "SOXS270115C00070000", "bid": 9.6, "bid_size": 546.0, "ask": 11.5, "ask_size": 625.0, "iv": 1.4297, "open_interest": 696.0, "volume": 156.0, "delta": 0.519, "gamma": 0.0118, "vega": 0.1006, "theta": -0.0988, "rho": 0.0365, "theo": 10.1331, "change": 2.35, "open": 9.2, "high": 11.6, "low": 7.57, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T11:15:43", "percent_change": 27.1676, "prev_day_close": 8.65000009536743}, {"option": "SOXS270115P00070000", "bid": 20.55, "bid_size": 133.0, "ask": 23.05, "ask_size": 82.0, "iv": 1.3413, "open_interest": 41.0, "volume": 0.0, "delta": -0.51, "gamma": 0.0117, "vega": 0.1009, "theta": -0.0959, "rho": -0.088, "theo": 22.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-02T14:43:05", "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "SOXS270115C00071000", "bid": 9.3, "bid_size": 561.0, "ask": 11.7, "ask_size": 623.0, "iv": 1.4516, "open_interest": 42.0, "volume": 0.0, "delta": 0.5097, "gamma": 0.0118, "vega": 0.1007, "theta": -0.0989, "rho": 0.036, "theo": 9.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-30T14:30:14", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SOXS270115P00071000", "bid": 21.3, "bid_size": 122.0, "ask": 23.75, "ask_size": 105.0, "iv": 1.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.5189, "gamma": 0.0116, "vega": 0.1009, "theta": -0.0959, "rho": -0.09, "theo": 23.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.37, "last_trade_time": "2026-08-28T12:16:16", "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "SOXS270115C00072000", "bid": 9.05, "bid_size": 9.0, "ask": 11.45, "ask_size": 47.0, "iv": 1.453, "open_interest": 14.0, "volume": 0.0, "delta": 0.5004, "gamma": 0.0118, "vega": 0.1007, "theta": -0.099, "rho": 0.0355, "theo": 9.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-15T11:19:04", "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "SOXS270115P00072000", "bid": 21.95, "bid_size": 17.0, "ask": 24.55, "ask_size": 33.0, "iv": 1.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.5277, "gamma": 0.0116, "vega": 0.1009, "theta": -0.0959, "rho": -0.0921, "theo": 23.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.875}, {"option": "SOXS270115C00073000", "bid": 8.8, "bid_size": 34.0, "ask": 11.2, "ask_size": 106.0, "iv": 1.4538, "open_interest": 81.0, "volume": 0.0, "delta": 0.4914, "gamma": 0.0118, "vega": 0.1007, "theta": -0.099, "rho": 0.035, "theo": 9.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-16T13:24:43", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SOXS270115P00073000", "bid": 22.75, "bid_size": 29.0, "ask": 25.3, "ask_size": 31.0, "iv": 1.3414, "open_interest": 3.0, "volume": 0.0, "delta": -0.5363, "gamma": 0.0116, "vega": 0.1008, "theta": -0.0958, "rho": -0.0943, "theo": 24.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.69, "last_trade_time": "2026-11-02T12:23:43", "percent_change": 0.0, "prev_day_close": 27.5749998092651}, {"option": "SOXS270115C00074000", "bid": 8.55, "bid_size": 576.0, "ask": 10.95, "ask_size": 633.0, "iv": 1.4537, "open_interest": 9.0, "volume": 0.0, "delta": 0.4826, "gamma": 0.0117, "vega": 0.1005, "theta": -0.099, "rho": 0.035, "theo": 9.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.46, "last_trade_time": "2026-10-30T09:35:55", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "SOXS270115P00074000", "bid": 23.55, "bid_size": 111.0, "ask": 26.05, "ask_size": 63.0, "iv": 1.3432, "open_interest": 1.0, "volume": 0.0, "delta": -0.5447, "gamma": 0.0115, "vega": 0.1007, "theta": -0.0957, "rho": -0.0966, "theo": 25.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.76, "last_trade_time": "2026-11-02T14:41:34", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "SOXS270115C00075000", "bid": 8.35, "bid_size": 586.0, "ask": 10.75, "ask_size": 619.0, "iv": 1.4576, "open_interest": 196.0, "volume": 3.0, "delta": 0.474, "gamma": 0.0117, "vega": 0.1004, "theta": -0.0989, "rho": 0.0345, "theo": 8.9554, "change": 3.725, "open": 9.15, "high": 10.95, "low": 9.12, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-11-04T11:06:27", "percent_change": 51.5571, "prev_day_close": 7.22500014305115}, {"option": "SOXS270115P00075000", "bid": 24.3, "bid_size": 249.0, "ask": 26.8, "ask_size": 63.0, "iv": 1.3419, "open_interest": 1236.0, "volume": 1.0, "delta": -0.553, "gamma": 0.0115, "vega": 0.1003, "theta": -0.0956, "rho": -0.0982, "theo": 26.1151, "change": -1.125, "open": 28.0, "high": 28.0, "low": 28.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-04T09:46:31", "percent_change": -3.86266, "prev_day_close": 29.125}, {"option": "SOXS270115C00076000", "bid": 8.15, "bid_size": 552.0, "ask": 10.55, "ask_size": 583.0, "iv": 1.4609, "open_interest": 22.0, "volume": 0.0, "delta": 0.4656, "gamma": 0.0116, "vega": 0.1002, "theta": -0.0988, "rho": 0.034, "theo": 8.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-02T15:03:36", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "SOXS270115P00076000", "bid": 25.05, "bid_size": 129.0, "ask": 27.6, "ask_size": 58.0, "iv": 1.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.0115, "vega": 0.1, "theta": -0.0953, "rho": -0.0999, "theo": 26.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9750003814697}, {"option": "SOXS270115C00077000", "bid": 7.9, "bid_size": 593.0, "ask": 10.3, "ask_size": 758.0, "iv": 1.4587, "open_interest": 743.0, "volume": 1.0, "delta": 0.4573, "gamma": 0.0116, "vega": 0.1, "theta": -0.0986, "rho": 0.0335, "theo": 8.5352, "change": 2.75, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-04T11:04:51", "percent_change": 38.4615, "prev_day_close": 7.15000009536743}, {"option": "SOXS270115P00077000", "bid": 25.85, "bid_size": 79.0, "ask": 28.35, "ask_size": 59.0, "iv": 1.3421, "open_interest": 3.0, "volume": 0.0, "delta": -0.5691, "gamma": 0.0114, "vega": 0.0996, "theta": -0.0951, "rho": -0.102, "theo": 27.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.18, "last_trade_time": "2026-11-02T15:22:49", "percent_change": 0.0, "prev_day_close": 30.7749996185303}, {"option": "SOXS270115C00078000", "bid": 7.7, "bid_size": 567.0, "ask": 10.1, "ask_size": 562.0, "iv": 1.4609, "open_interest": 15.0, "volume": 0.0, "delta": 0.4492, "gamma": 0.0115, "vega": 0.0998, "theta": -0.0984, "rho": 0.033, "theo": 8.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-11-02T14:46:00", "percent_change": 0.0, "prev_day_close": 6.67500019073486}, {"option": "SOXS270115P00078000", "bid": 26.65, "bid_size": 131.0, "ask": 29.15, "ask_size": 51.0, "iv": 1.3438, "open_interest": 7.0, "volume": 0.0, "delta": -0.5769, "gamma": 0.0114, "vega": 0.0992, "theta": -0.0948, "rho": -0.1039, "theo": 28.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.97, "last_trade_time": "2026-10-26T14:57:04", "percent_change": 0.0, "prev_day_close": 31.5249996185303}, {"option": "SOXS270115C00080000", "bid": 7.4, "bid_size": 545.0, "ask": 8.85, "ask_size": 330.0, "iv": 1.4261, "open_interest": 1022.0, "volume": 72.0, "delta": 0.4332, "gamma": 0.0114, "vega": 0.0993, "theta": -0.0979, "rho": 0.032, "theo": 7.9443, "change": 2.4, "open": 7.0, "high": 9.0, "low": 6.05, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T11:26:41", "percent_change": 36.3636, "prev_day_close": 6.60000014305115}, {"option": "SOXS270115P00080000", "bid": 28.85, "bid_size": 52.0, "ask": 30.75, "ask_size": 123.0, "iv": 1.376, "open_interest": 58.0, "volume": 2.0, "delta": -0.5921, "gamma": 0.0112, "vega": 0.0986, "theta": -0.0941, "rho": -0.1076, "theo": 30.1139, "change": -0.93, "open": 31.6, "high": 32.27, "low": 31.6, "tick": "up", "last_trade_price": 32.27, "last_trade_time": "2026-11-04T09:46:39", "percent_change": -2.8012, "prev_day_close": 33.1999998092651}, {"option": "SOXS270115C00085000", "bid": 6.2, "bid_size": 583.0, "ask": 7.9, "ask_size": 94.0, "iv": 1.4141, "open_interest": 113.0, "volume": 0.0, "delta": 0.3965, "gamma": 0.0111, "vega": 0.097, "theta": -0.0961, "rho": 0.0301, "theo": 7.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-02T14:21:27", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SOXS270115P00085000", "bid": 32.3, "bid_size": 69.0, "ask": 34.85, "ask_size": 50.0, "iv": 1.3472, "open_interest": 10.0, "volume": 3.0, "delta": -0.6278, "gamma": 0.0109, "vega": 0.0963, "theta": -0.092, "rho": -0.1175, "theo": 34.2396, "change": -3.325, "open": 35.0, "high": 36.4, "low": 34.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-11-04T10:43:41", "percent_change": -8.90824, "prev_day_close": 37.3250007629394}, {"option": "SOXS270115C00090000", "bid": 5.5, "bid_size": 558.0, "ask": 8.0, "ask_size": 590.0, "iv": 1.4706, "open_interest": 177.0, "volume": 0.0, "delta": 0.3632, "gamma": 0.0107, "vega": 0.0943, "theta": -0.0938, "rho": 0.0283, "theo": 6.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-02T15:38:29", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "SOXS270115P00090000", "bid": 36.5, "bid_size": 63.0, "ask": 39.05, "ask_size": 82.0, "iv": 1.349, "open_interest": 10.0, "volume": 3.0, "delta": -0.66, "gamma": 0.0105, "vega": 0.0933, "theta": -0.0892, "rho": -0.1262, "theo": 38.4798, "change": -0.705, "open": 39.5, "high": 40.87, "low": 39.5, "tick": "up", "last_trade_price": 40.87, "last_trade_time": "2026-11-04T09:46:39", "percent_change": -1.69573, "prev_day_close": 41.5750007629394}, {"option": "SOXS270115C00095000", "bid": 4.6, "bid_size": 607.0, "ask": 6.6, "ask_size": 410.0, "iv": 1.4261, "open_interest": 118.0, "volume": 2.0, "delta": 0.3332, "gamma": 0.0102, "vega": 0.0914, "theta": -0.0911, "rho": 0.0262, "theo": 5.6676, "change": 1.125, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T11:22:49", "percent_change": 24.5902, "prev_day_close": 4.57500004768372}, {"option": "SOXS270115P00095000", "bid": 40.8, "bid_size": 79.0, "ask": 43.45, "ask_size": 107.0, "iv": 1.3561, "open_interest": 0.0, "volume": 1.0, "delta": -0.6893, "gamma": 0.0101, "vega": 0.0901, "theta": -0.0861, "rho": -0.1357, "theo": 42.8104, "change": -2.5, "open": 43.5, "high": 43.5, "low": 43.5, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-11-04T09:32:30", "percent_change": -5.43478, "prev_day_close": 46.0}, {"option": "SOXS270115C00100000", "bid": 4.15, "bid_size": 618.0, "ask": 6.0, "ask_size": 424.0, "iv": 1.4387, "open_interest": 479.0, "volume": 10.0, "delta": 0.3061, "gamma": 0.0098, "vega": 0.0881, "theta": -0.0881, "rho": 0.0246, "theo": 5.0963, "change": 1.15, "open": 4.7, "high": 6.0, "low": 3.75, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T11:39:05", "percent_change": 25.8427, "prev_day_close": 4.45000004768372}, {"option": "SOXS270115P00100000", "bid": 45.25, "bid_size": 58.0, "ask": 47.85, "ask_size": 71.0, "iv": 1.3616, "open_interest": 35.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.0097, "vega": 0.0866, "theta": -0.0826, "rho": -0.1439, "theo": 47.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.15, "last_trade_time": "2026-10-22T15:00:04", "percent_change": 0.0, "prev_day_close": 50.4750003814697}, {"option": "SOXS270115C00105000", "bid": 4.0, "bid_size": 460.0, "ask": 5.0, "ask_size": 83.0, "iv": 1.4371, "open_interest": 4723.0, "volume": 81.0, "delta": 0.2816, "gamma": 0.0094, "vega": 0.0848, "theta": -0.0849, "rho": 0.0227, "theo": 4.5953, "change": 0.775, "open": 3.65, "high": 5.6, "low": 3.2, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-04T11:19:12", "percent_change": 20.0, "prev_day_close": 3.875}, {"option": "SOXS270115P00105000", "bid": 49.8, "bid_size": 81.0, "ask": 52.4, "ask_size": 65.0, "iv": 1.3741, "open_interest": 340.0, "volume": 2.0, "delta": -0.7398, "gamma": 0.0093, "vega": 0.0835, "theta": -0.079, "rho": -0.1533, "theo": 51.7049, "change": -5.325, "open": 49.5, "high": 49.75, "low": 49.5, "tick": "up", "last_trade_price": 49.75, "last_trade_time": "2026-11-04T11:10:24", "percent_change": -9.66863, "prev_day_close": 55.0749988555908}, {"option": "SOXS270219C00015000", "bid": 41.85, "bid_size": 7.0, "ask": 44.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.022, "theo": 44.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.74, "last_trade_time": "2026-11-02T14:47:50", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "SOXS270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 850.0, "iv": 1.4563, "open_interest": 29.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0006, "vega": 0.0072, "theta": -0.004, "rho": -0.0018, "theo": 0.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T09:38:10", "percent_change": 0.0, "prev_day_close": 0.395000008866191}, {"option": "SOXS270219C00020000", "bid": 37.2, "bid_size": 11.0, "ask": 39.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 14.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0007, "vega": 0.0062, "theta": 0.0, "rho": 0.0294, "theo": 39.823, "change": 3.7, "open": 35.72, "high": 41.2, "low": 35.72, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-11-04T11:51:43", "percent_change": 10.7872, "prev_day_close": 34.2999992370606}, {"option": "SOXS270219P00020000", "bid": 0.47, "bid_size": 8.0, "ask": 0.6, "ask_size": 32.0, "iv": 1.2518, "open_interest": 5320.0, "volume": 72.0, "delta": -0.0277, "gamma": 0.0017, "vega": 0.0195, "theta": -0.011, "rho": -0.0058, "theo": 0.5063, "change": -0.195, "open": 0.54, "high": 0.54, "low": 0.47, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T12:03:25", "percent_change": -28.4672, "prev_day_close": 0.685000002384186}, {"option": "SOXS270219C00021000", "bid": 36.3, "bid_size": 36.0, "ask": 39.15, "ask_size": 19.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.001, "vega": 0.0068, "theta": 0.0, "rho": 0.0307, "theo": 38.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.76, "last_trade_time": "2026-08-19T14:06:39", "percent_change": 0.0, "prev_day_close": 33.4250011444092}, {"option": "SOXS270219P00021000", "bid": 0.49, "bid_size": 39.0, "ask": 0.74, "ask_size": 89.0, "iv": 1.2369, "open_interest": 22.0, "volume": 1.0, "delta": -0.033, "gamma": 0.002, "vega": 0.0225, "theta": -0.0127, "rho": -0.0069, "theo": 0.6247, "change": -0.275, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T11:53:22", "percent_change": -33.3333, "prev_day_close": 0.825000017881394}, {"option": "SOXS270219C00022000", "bid": 35.4, "bid_size": 23.0, "ask": 38.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0012, "vega": 0.0102, "theta": 0.0, "rho": 0.0323, "theo": 37.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "SOXS270219P00022000", "bid": 0.43, "bid_size": 63.0, "ask": 0.86, "ask_size": 47.0, "iv": 1.1987, "open_interest": 59.0, "volume": 1.0, "delta": -0.0387, "gamma": 0.0022, "vega": 0.0258, "theta": -0.0146, "rho": -0.0082, "theo": 0.7597, "change": -0.305, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T12:09:51", "percent_change": -31.2821, "prev_day_close": 0.975000023841858}, {"option": "SOXS270219C00023000", "bid": 34.5, "bid_size": 36.0, "ask": 37.35, "ask_size": 25.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0015, "vega": 0.0139, "theta": 0.0, "rho": 0.0335, "theo": 36.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-10-26T14:45:03", "percent_change": 0.0, "prev_day_close": 31.7749996185303}, {"option": "SOXS270219P00023000", "bid": 0.6, "bid_size": 89.0, "ask": 1.55, "ask_size": 765.0, "iv": 1.3042, "open_interest": 21.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0025, "vega": 0.029, "theta": -0.0166, "rho": -0.0096, "theo": 0.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-03T13:23:31", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "SOXS270219C00024000", "bid": 33.6, "bid_size": 36.0, "ask": 36.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0019, "vega": 0.0158, "theta": -0.002, "rho": 0.0352, "theo": 36.0955, "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": 30.9000005722046}, {"option": "SOXS270219P00024000", "bid": 0.8, "bid_size": 78.0, "ask": 1.65, "ask_size": 730.0, "iv": 1.2972, "open_interest": 111.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0028, "vega": 0.0323, "theta": -0.0186, "rho": -0.0111, "theo": 1.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-10-28T11:22:00", "percent_change": 0.0, "prev_day_close": 1.55500000715256}, {"option": "SOXS270219C00025000", "bid": 32.85, "bid_size": 41.0, "ask": 35.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0022, "vega": 0.0213, "theta": -0.0047, "rho": 0.0373, "theo": 35.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.35, "last_trade_time": "2026-11-02T15:58:34", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "SOXS270219P00025000", "bid": 1.05, "bid_size": 86.0, "ask": 1.29, "ask_size": 78.0, "iv": 1.2296, "open_interest": 2723.0, "volume": 5.0, "delta": -0.0586, "gamma": 0.0031, "vega": 0.0358, "theta": -0.0206, "rho": -0.0126, "theo": 1.2684, "change": -0.355, "open": 1.33, "high": 1.36, "low": 1.17, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-04T12:10:18", "percent_change": -23.127, "prev_day_close": 1.53500002622604}, {"option": "SOXS270219C00026000", "bid": 32.05, "bid_size": 35.0, "ask": 34.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0026, "vega": 0.0229, "theta": -0.0076, "rho": 0.0382, "theo": 34.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.52, "last_trade_time": "2026-10-09T09:30:15", "percent_change": 0.0, "prev_day_close": 29.3249998092651}, {"option": "SOXS270219P00026000", "bid": 1.0, "bid_size": 143.0, "ask": 1.99, "ask_size": 599.0, "iv": 1.267, "open_interest": 414.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0034, "vega": 0.0393, "theta": -0.0227, "rho": -0.0143, "theo": 1.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T12:46:15", "percent_change": 0.0, "prev_day_close": 1.83999997377396}, {"option": "SOXS270219C00027000", "bid": 31.25, "bid_size": 19.0, "ask": 34.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0029, "vega": 0.0292, "theta": -0.0105, "rho": 0.0406, "theo": 33.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-10-15T15:17:32", "percent_change": 0.0, "prev_day_close": 28.625}, {"option": "SOXS270219P00027000", "bid": 1.28, "bid_size": 106.0, "ask": 2.3, "ask_size": 664.0, "iv": 1.2871, "open_interest": 55.0, "volume": 1.0, "delta": -0.0738, "gamma": 0.0037, "vega": 0.0428, "theta": -0.0248, "rho": -0.016, "theo": 1.6965, "change": -0.45, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T09:32:36", "percent_change": -20.0, "prev_day_close": 2.25}, {"option": "SOXS270219C00028000", "bid": 30.45, "bid_size": 12.0, "ask": 33.15, "ask_size": 5.0, "iv": 0.6266, "open_interest": 16.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0033, "vega": 0.0312, "theta": -0.0135, "rho": 0.0413, "theo": 32.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-23T13:19:12", "percent_change": 0.0, "prev_day_close": 27.9250001907349}, {"option": "SOXS270219P00028000", "bid": 1.1, "bid_size": 625.0, "ask": 2.55, "ask_size": 650.0, "iv": 1.2444, "open_interest": 68.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.004, "vega": 0.0464, "theta": -0.0269, "rho": -0.0179, "theo": 1.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-11-02T15:14:59", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "SOXS270219C00029000", "bid": 29.7, "bid_size": 28.0, "ask": 32.6, "ask_size": 23.0, "iv": 1.0219, "open_interest": 9.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0037, "vega": 0.0344, "theta": -0.0165, "rho": 0.042, "theo": 31.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-07T10:07:12", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "SOXS270219P00029000", "bid": 1.75, "bid_size": 60.0, "ask": 3.1, "ask_size": 764.0, "iv": 1.3179, "open_interest": 29.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0042, "vega": 0.0498, "theta": -0.0291, "rho": -0.0198, "theo": 2.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-03T10:53:37", "percent_change": 0.0, "prev_day_close": 2.78000009059906}, {"option": "SOXS270219C00030000", "bid": 29.0, "bid_size": 642.0, "ask": 31.7, "ask_size": 47.0, "iv": 1.0604, "open_interest": 440.0, "volume": 2.0, "delta": 0.9433, "gamma": 0.004, "vega": 0.0402, "theta": -0.0195, "rho": 0.0446, "theo": 31.0663, "change": 0.25, "open": 26.75, "high": 26.75, "low": 26.75, "tick": "down", "last_trade_price": 26.75, "last_trade_time": "2026-11-04T10:09:04", "percent_change": 0.943396, "prev_day_close": 26.5}, {"option": "SOXS270219P00030000", "bid": 2.07, "bid_size": 60.0, "ask": 3.2, "ask_size": 675.0, "iv": 1.3063, "open_interest": 331.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0045, "vega": 0.0533, "theta": -0.0312, "rho": -0.0218, "theo": 2.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-11-03T10:35:38", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SOXS270219C00031000", "bid": 28.3, "bid_size": 41.0, "ask": 31.05, "ask_size": 40.0, "iv": 1.1192, "open_interest": 6.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0044, "vega": 0.0424, "theta": -0.0224, "rho": 0.0451, "theo": 30.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-10-09T09:36:00", "percent_change": 0.0, "prev_day_close": 25.875}, {"option": "SOXS270219P00031000", "bid": 1.18, "bid_size": 645.0, "ask": 3.9, "ask_size": 845.0, "iv": 1.2388, "open_interest": 18.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0048, "vega": 0.0569, "theta": -0.0333, "rho": -0.0239, "theo": 2.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-09-15T11:38:38", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "SOXS270219C00032000", "bid": 27.6, "bid_size": 65.0, "ask": 30.4, "ask_size": 44.0, "iv": 1.1565, "open_interest": 18.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0047, "vega": 0.0494, "theta": -0.0253, "rho": 0.0481, "theo": 29.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-10-16T15:06:48", "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "SOXS270219P00032000", "bid": 1.81, "bid_size": 621.0, "ask": 4.3, "ask_size": 934.0, "iv": 1.2785, "open_interest": 111.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0051, "vega": 0.0602, "theta": -0.0354, "rho": -0.0259, "theo": 3.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-14T15:43:19", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SOXS270219C00033000", "bid": 26.95, "bid_size": 65.0, "ask": 29.65, "ask_size": 41.0, "iv": 1.176, "open_interest": 7.0, "volume": 2.0, "delta": 0.9143, "gamma": 0.0051, "vega": 0.0519, "theta": -0.028, "rho": 0.0484, "theo": 28.8524, "change": 3.3, "open": 27.95, "high": 27.95, "low": 27.95, "tick": "up", "last_trade_price": 27.95, "last_trade_time": "2026-11-04T10:46:39", "percent_change": 13.3874, "prev_day_close": 24.6500005722046}, {"option": "SOXS270219P00033000", "bid": 3.2, "bid_size": 1.0, "ask": 3.75, "ask_size": 144.0, "iv": 1.2963, "open_interest": 79.0, "volume": 2.0, "delta": -0.1259, "gamma": 0.0053, "vega": 0.0634, "theta": -0.0374, "rho": -0.0281, "theo": 3.4167, "change": -0.875, "open": 3.5, "high": 3.5, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-04T11:25:15", "percent_change": -20.7101, "prev_day_close": 4.22500014305115}, {"option": "SOXS270219C00034000", "bid": 26.35, "bid_size": 39.0, "ask": 29.1, "ask_size": 47.0, "iv": 1.2108, "open_interest": 12.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0054, "vega": 0.0563, "theta": -0.0308, "rho": 0.0487, "theo": 28.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-10-30T15:26:09", "percent_change": 0.0, "prev_day_close": 24.0249996185303}, {"option": "SOXS270219P00034000", "bid": 2.19, "bid_size": 612.0, "ask": 5.6, "ask_size": 632.0, "iv": 1.31, "open_interest": 40.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0056, "vega": 0.0666, "theta": -0.0394, "rho": -0.0304, "theo": 3.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-10-29T14:34:05", "percent_change": 0.0, "prev_day_close": 4.67500019073486}, {"option": "SOXS270219C00035000", "bid": 25.7, "bid_size": 151.0, "ask": 28.45, "ask_size": 50.0, "iv": 1.2247, "open_interest": 39.0, "volume": 1.0, "delta": 0.8938, "gamma": 0.0057, "vega": 0.0611, "theta": -0.0333, "rho": 0.0519, "theo": 27.4861, "change": 5.65, "open": 29.1, "high": 29.1, "low": 29.1, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-11-04T11:06:06", "percent_change": 24.0938, "prev_day_close": 23.4500007629395}, {"option": "SOXS270219P00035000", "bid": 3.6, "bid_size": 185.0, "ask": 4.4, "ask_size": 78.0, "iv": 1.2751, "open_interest": 203.0, "volume": 3.0, "delta": -0.1448, "gamma": 0.0058, "vega": 0.07, "theta": -0.0414, "rho": -0.0326, "theo": 4.1305, "change": -1.29, "open": 3.95, "high": 3.96, "low": 3.5, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-11-04T11:30:23", "percent_change": -24.5714, "prev_day_close": 5.25}, {"option": "SOXS270219C00036000", "bid": 25.1, "bid_size": 56.0, "ask": 27.7, "ask_size": 42.0, "iv": 1.228, "open_interest": 9.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.006, "vega": 0.0636, "theta": -0.0358, "rho": 0.052, "theo": 26.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2026-11-02T11:29:59", "percent_change": 0.0, "prev_day_close": 22.9749994277954}, {"option": "SOXS270219P00036000", "bid": 4.1, "bid_size": 33.0, "ask": 5.1, "ask_size": 166.0, "iv": 1.309, "open_interest": 82.0, "volume": 5.0, "delta": -0.1544, "gamma": 0.0061, "vega": 0.073, "theta": -0.0433, "rho": -0.0349, "theo": 4.5133, "change": -1.0, "open": 4.76, "high": 5.21, "low": 3.8, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T11:44:31", "percent_change": -18.1818, "prev_day_close": 5.5}, {"option": "SOXS270219C00037000", "bid": 24.5, "bid_size": 93.0, "ask": 27.05, "ask_size": 39.0, "iv": 1.2358, "open_interest": 25.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.0062, "vega": 0.0696, "theta": -0.0383, "rho": 0.0553, "theo": 26.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.74, "last_trade_time": "2026-10-23T15:39:21", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "SOXS270219P00037000", "bid": 3.4, "bid_size": 479.0, "ask": 6.7, "ask_size": 565.0, "iv": 1.3185, "open_interest": 14.0, "volume": 0.0, "delta": -0.1641, "gamma": 0.0063, "vega": 0.0759, "theta": -0.0451, "rho": -0.0373, "theo": 4.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.38, "last_trade_time": "2026-10-22T09:49:23", "percent_change": 0.0, "prev_day_close": 5.92500019073486}, {"option": "SOXS270219C00038000", "bid": 24.1, "bid_size": 9.0, "ask": 26.55, "ask_size": 6.0, "iv": 1.2657, "open_interest": 5.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.0065, "vega": 0.0721, "theta": -0.0405, "rho": 0.0553, "theo": 25.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-28T14:34:25", "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "SOXS270219P00038000", "bid": 4.25, "bid_size": 23.0, "ask": 7.1, "ask_size": 199.0, "iv": 1.3476, "open_interest": 84.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.0066, "vega": 0.0788, "theta": -0.0469, "rho": -0.0396, "theo": 5.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 6.42500019073486}, {"option": "SOXS270219C00039000", "bid": 23.4, "bid_size": 10.0, "ask": 26.0, "ask_size": 10.0, "iv": 1.2655, "open_interest": 13.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0067, "vega": 0.0745, "theta": -0.0426, "rho": 0.0552, "theo": 25.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.21, "last_trade_time": "2026-10-30T13:37:21", "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "SOXS270219P00039000", "bid": 4.25, "bid_size": 16.0, "ask": 7.5, "ask_size": 169.0, "iv": 1.3211, "open_interest": 24.0, "volume": 0.0, "delta": -0.1837, "gamma": 0.0068, "vega": 0.0816, "theta": -0.0487, "rho": -0.042, "theo": 5.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T10:29:40", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SOXS270219C00040000", "bid": 24.05, "bid_size": 12.0, "ask": 25.5, "ask_size": 6.0, "iv": 1.3529, "open_interest": 198.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0069, "vega": 0.0797, "theta": -0.0447, "rho": 0.0585, "theo": 24.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.15, "last_trade_time": "2026-11-02T15:56:07", "percent_change": 0.0, "prev_day_close": 20.9749994277954}, {"option": "SOXS270219P00040000", "bid": 5.7, "bid_size": 5.0, "ask": 7.95, "ask_size": 154.0, "iv": 1.3832, "open_interest": 212.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.007, "vega": 0.0844, "theta": -0.0504, "rho": -0.0445, "theo": 6.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.34, "last_trade_time": "2026-11-02T15:41:18", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "SOXS270219C00041000", "bid": 22.45, "bid_size": 31.0, "ask": 25.0, "ask_size": 6.0, "iv": 1.2937, "open_interest": 49.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0071, "vega": 0.0821, "theta": -0.0467, "rho": 0.0583, "theo": 23.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-02T10:42:41", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "SOXS270219P00041000", "bid": 5.25, "bid_size": 9.0, "ask": 8.4, "ask_size": 171.0, "iv": 1.3312, "open_interest": 65.0, "volume": 0.0, "delta": -0.2034, "gamma": 0.0072, "vega": 0.0869, "theta": -0.052, "rho": -0.0469, "theo": 6.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.82, "last_trade_time": "2026-10-28T13:01:06", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "SOXS270219C00042000", "bid": 21.9, "bid_size": 21.0, "ask": 24.6, "ask_size": 9.0, "iv": 1.3044, "open_interest": 18.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0073, "vega": 0.0844, "theta": -0.0485, "rho": 0.0581, "theo": 23.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-30T13:10:55", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "SOXS270219P00042000", "bid": 5.9, "bid_size": 18.0, "ask": 8.9, "ask_size": 54.0, "iv": 1.3448, "open_interest": 89.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.0074, "vega": 0.0893, "theta": -0.0535, "rho": -0.0493, "theo": 7.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-02T14:56:08", "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "SOXS270219C00043000", "bid": 21.35, "bid_size": 117.0, "ask": 24.0, "ask_size": 81.0, "iv": 1.3017, "open_interest": 38.0, "volume": 0.0, "delta": 0.8091, "gamma": 0.0075, "vega": 0.0886, "theta": -0.0503, "rho": 0.0611, "theo": 22.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.32, "last_trade_time": "2026-11-02T10:31:51", "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "SOXS270219P00043000", "bid": 6.3, "bid_size": 347.0, "ask": 9.4, "ask_size": 525.0, "iv": 1.3427, "open_interest": 9.0, "volume": 0.0, "delta": -0.2232, "gamma": 0.0076, "vega": 0.0917, "theta": -0.055, "rho": -0.0518, "theo": 7.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-10-08T13:22:13", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "SOXS270219C00044000", "bid": 20.95, "bid_size": 550.0, "ask": 23.5, "ask_size": 409.0, "iv": 1.3108, "open_interest": 652.0, "volume": 1.0, "delta": 0.7988, "gamma": 0.0077, "vega": 0.0908, "theta": -0.052, "rho": 0.061, "theo": 22.3187, "change": 0.075, "open": 19.05, "high": 19.05, "low": 19.05, "tick": "up", "last_trade_price": 19.05, "last_trade_time": "2026-11-04T09:33:22", "percent_change": 0.39526, "prev_day_close": 18.9749994277954}, {"option": "SOXS270219P00044000", "bid": 6.85, "bid_size": 389.0, "ask": 9.85, "ask_size": 509.0, "iv": 1.3446, "open_interest": 6.0, "volume": 0.0, "delta": -0.233, "gamma": 0.0077, "vega": 0.094, "theta": -0.0565, "rho": -0.0543, "theo": 8.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-10-16T09:53:57", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SOXS270219C00045000", "bid": 20.55, "bid_size": 386.0, "ask": 22.85, "ask_size": 159.0, "iv": 1.3098, "open_interest": 67.0, "volume": 3.0, "delta": 0.7885, "gamma": 0.0078, "vega": 0.0929, "theta": -0.0536, "rho": 0.0606, "theo": 21.8308, "change": -0.125, "open": 18.45, "high": 18.45, "low": 18.45, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-11-04T10:33:35", "percent_change": -0.672952, "prev_day_close": 18.5750007629395}, {"option": "SOXS270219P00045000", "bid": 8.05, "bid_size": 28.0, "ask": 9.2, "ask_size": 51.0, "iv": 1.3216, "open_interest": 17.0, "volume": 3.0, "delta": -0.2429, "gamma": 0.0079, "vega": 0.0962, "theta": -0.0578, "rho": -0.0567, "theo": 8.646, "change": -1.605, "open": 8.58, "high": 8.62, "low": 8.58, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-11-04T11:44:35", "percent_change": -15.6968, "prev_day_close": 10.2249999046326}, {"option": "SOXS270219C00046000", "bid": 20.1, "bid_size": 171.0, "ask": 22.55, "ask_size": 168.0, "iv": 1.3234, "open_interest": 19.0, "volume": 0.0, "delta": 0.7782, "gamma": 0.008, "vega": 0.0949, "theta": -0.0552, "rho": 0.0603, "theo": 21.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.24, "last_trade_time": "2026-10-30T09:33:54", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "SOXS270219P00046000", "bid": 8.25, "bid_size": 94.0, "ask": 10.9, "ask_size": 589.0, "iv": 1.3672, "open_interest": 4.0, "volume": 1.0, "delta": -0.2527, "gamma": 0.008, "vega": 0.0982, "theta": -0.0592, "rho": -0.0592, "theo": 9.1757, "change": -1.15, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T10:02:55", "percent_change": -10.5023, "prev_day_close": 10.9500002861023}, {"option": "SOXS270219C00047000", "bid": 19.7, "bid_size": 365.0, "ask": 22.0, "ask_size": 188.0, "iv": 1.3244, "open_interest": 7.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.0081, "vega": 0.0982, "theta": -0.0566, "rho": 0.0627, "theo": 20.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-30T11:52:25", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "SOXS270219P00047000", "bid": 8.6, "bid_size": 220.0, "ask": 11.4, "ask_size": 496.0, "iv": 1.3574, "open_interest": 2.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0082, "vega": 0.1002, "theta": -0.0604, "rho": -0.0616, "theo": 9.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.88, "last_trade_time": "2026-10-22T10:45:55", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "SOXS270219C00048000", "bid": 19.25, "bid_size": 79.0, "ask": 21.55, "ask_size": 13.0, "iv": 1.3266, "open_interest": 84.0, "volume": 0.0, "delta": 0.7583, "gamma": 0.0082, "vega": 0.1, "theta": -0.058, "rho": 0.0624, "theo": 20.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-10-30T09:30:09", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "SOXS270219P00048000", "bid": 9.3, "bid_size": 61.0, "ask": 11.95, "ask_size": 416.0, "iv": 1.3664, "open_interest": 27.0, "volume": 0.0, "delta": -0.2721, "gamma": 0.0083, "vega": 0.102, "theta": -0.0616, "rho": -0.0642, "theo": 10.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-03T10:25:24", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SOXS270219C00049000", "bid": 18.9, "bid_size": 313.0, "ask": 21.25, "ask_size": 249.0, "iv": 1.3399, "open_interest": 21.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.0084, "vega": 0.1018, "theta": -0.0593, "rho": 0.062, "theo": 20.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.37, "last_trade_time": "2026-10-30T11:49:52", "percent_change": 0.0, "prev_day_close": 17.0250000953674}, {"option": "SOXS270219P00049000", "bid": 9.85, "bid_size": 76.0, "ask": 11.6, "ask_size": 62.0, "iv": 1.3235, "open_interest": 11.0, "volume": 0.0, "delta": -0.2817, "gamma": 0.0085, "vega": 0.1038, "theta": -0.0627, "rho": -0.0667, "theo": 10.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.13, "last_trade_time": "2026-08-25T15:14:27", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "SOXS270219C00050000", "bid": 18.55, "bid_size": 532.0, "ask": 20.7, "ask_size": 135.0, "iv": 1.3394, "open_interest": 257.0, "volume": 1.0, "delta": 0.7386, "gamma": 0.0085, "vega": 0.1043, "theta": -0.0606, "rho": 0.0638, "theo": 19.5985, "change": 3.425, "open": 20.2, "high": 20.2, "low": 20.2, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-04T11:34:44", "percent_change": 20.4173, "prev_day_close": 16.7749996185303}, {"option": "SOXS270219P00050000", "bid": 10.55, "bid_size": 199.0, "ask": 12.45, "ask_size": 365.0, "iv": 1.3449, "open_interest": 74.0, "volume": 4.0, "delta": -0.2913, "gamma": 0.0086, "vega": 0.1055, "theta": -0.0638, "rho": -0.0692, "theo": 11.415, "change": -1.13, "open": 12.36, "high": 12.36, "low": 11.55, "tick": "up", "last_trade_price": 12.32, "last_trade_time": "2026-11-04T09:31:01", "percent_change": -8.40149, "prev_day_close": 13.4500002861023}, {"option": "SOXS270219C00051000", "bid": 18.2, "bid_size": 363.0, "ask": 20.55, "ask_size": 341.0, "iv": 1.3567, "open_interest": 31.0, "volume": 1.0, "delta": 0.729, "gamma": 0.0086, "vega": 0.1059, "theta": -0.0618, "rho": 0.0634, "theo": 19.1916, "change": 1.24, "open": 17.54, "high": 17.54, "low": 17.54, "tick": "up", "last_trade_price": 17.54, "last_trade_time": "2026-11-04T10:30:44", "percent_change": 7.60736, "prev_day_close": 16.3000001907349}, {"option": "SOXS270219P00051000", "bid": 10.9, "bid_size": 123.0, "ask": 13.65, "ask_size": 363.0, "iv": 1.3646, "open_interest": 13.0, "volume": 0.0, "delta": -0.3008, "gamma": 0.0087, "vega": 0.1071, "theta": -0.0648, "rho": -0.0716, "theo": 12.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-10-26T10:14:37", "percent_change": 0.0, "prev_day_close": 13.8250002861023}, {"option": "SOXS270219C00052000", "bid": 17.85, "bid_size": 344.0, "ask": 19.9, "ask_size": 98.0, "iv": 1.3492, "open_interest": 26.0, "volume": 0.0, "delta": 0.7195, "gamma": 0.0087, "vega": 0.1074, "theta": -0.0629, "rho": 0.0629, "theo": 18.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-10-30T15:40:41", "percent_change": 0.0, "prev_day_close": 15.8750004768372}, {"option": "SOXS270219P00052000", "bid": 11.2, "bid_size": 465.0, "ask": 14.2, "ask_size": 495.0, "iv": 1.3505, "open_interest": 131.0, "volume": 2.0, "delta": -0.3102, "gamma": 0.0088, "vega": 0.1086, "theta": -0.0657, "rho": -0.074, "theo": 12.6056, "change": -1.575, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T10:35:38", "percent_change": -10.8062, "prev_day_close": 14.5750002861023}, {"option": "SOXS270219C00053000", "bid": 17.45, "bid_size": 381.0, "ask": 20.0, "ask_size": 359.0, "iv": 1.373, "open_interest": 39.0, "volume": 0.0, "delta": 0.7101, "gamma": 0.0088, "vega": 0.1094, "theta": -0.064, "rho": 0.0642, "theo": 18.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-03T11:25:00", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "SOXS270219P00053000", "bid": 12.8, "bid_size": 29.0, "ask": 14.05, "ask_size": 168.0, "iv": 1.3632, "open_interest": 37.0, "volume": 6.0, "delta": -0.3195, "gamma": 0.0089, "vega": 0.1099, "theta": -0.0666, "rho": -0.0766, "theo": 13.2163, "change": -1.7, "open": 13.55, "high": 13.55, "low": 13.55, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-11-04T11:44:42", "percent_change": -11.1475, "prev_day_close": 15.2499995231628}, {"option": "SOXS270219C00054000", "bid": 17.15, "bid_size": 39.0, "ask": 19.4, "ask_size": 269.0, "iv": 1.368, "open_interest": 4.0, "volume": 0.0, "delta": 0.7009, "gamma": 0.0089, "vega": 0.1107, "theta": -0.0651, "rho": 0.0637, "theo": 18.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.67, "last_trade_time": "2026-11-02T09:52:55", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "SOXS270219P00054000", "bid": 12.85, "bid_size": 183.0, "ask": 14.7, "ask_size": 96.0, "iv": 1.341, "open_interest": 2.0, "volume": 1.0, "delta": -0.3287, "gamma": 0.009, "vega": 0.1112, "theta": -0.0674, "rho": -0.079, "theo": 13.837, "change": -2.35, "open": 13.6, "high": 13.6, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-04T10:58:46", "percent_change": -14.7335, "prev_day_close": 15.9499998092651}, {"option": "SOXS270219C00055000", "bid": 16.8, "bid_size": 493.0, "ask": 19.35, "ask_size": 411.0, "iv": 1.3847, "open_interest": 238.0, "volume": 1.0, "delta": 0.6918, "gamma": 0.009, "vega": 0.1121, "theta": -0.0661, "rho": 0.0637, "theo": 17.6731, "change": 3.42, "open": 18.32, "high": 18.32, "low": 18.32, "tick": "up", "last_trade_price": 18.32, "last_trade_time": "2026-11-04T10:55:38", "percent_change": 22.953, "prev_day_close": 14.9000000953674}, {"option": "SOXS270219P00055000", "bid": 13.4, "bid_size": 128.0, "ask": 15.8, "ask_size": 375.0, "iv": 1.3606, "open_interest": 13.0, "volume": 2.0, "delta": -0.3378, "gamma": 0.0091, "vega": 0.1125, "theta": -0.0682, "rho": -0.0815, "theo": 14.4675, "change": -0.675, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-11-04T12:10:12", "percent_change": -4.04798, "prev_day_close": 16.6750001907349}, {"option": "SOXS270219C00056000", "bid": 16.5, "bid_size": 494.0, "ask": 18.45, "ask_size": 224.0, "iv": 1.3648, "open_interest": 8.0, "volume": 1.0, "delta": 0.6828, "gamma": 0.009, "vega": 0.1136, "theta": -0.067, "rho": 0.0645, "theo": 17.3198, "change": 3.12, "open": 17.72, "high": 17.72, "low": 17.72, "tick": "up", "last_trade_price": 17.72, "last_trade_time": "2026-11-04T11:19:26", "percent_change": 21.3699, "prev_day_close": 14.5999999046326}, {"option": "SOXS270219P00056000", "bid": 14.75, "bid_size": 40.0, "ask": 16.05, "ask_size": 208.0, "iv": 1.3768, "open_interest": 0.0, "volume": 7.0, "delta": -0.3469, "gamma": 0.0092, "vega": 0.1136, "theta": -0.0689, "rho": -0.0838, "theo": 15.1077, "change": -2.065, "open": 15.16, "high": 15.9, "low": 14.2, "tick": "up", "last_trade_price": 15.31, "last_trade_time": "2026-11-04T11:44:35", "percent_change": -11.8849, "prev_day_close": 17.375}, {"option": "SOXS270219C00057000", "bid": 16.2, "bid_size": 486.0, "ask": 18.55, "ask_size": 385.0, "iv": 1.3881, "open_interest": 38.0, "volume": 15.0, "delta": 0.674, "gamma": 0.0091, "vega": 0.1149, "theta": -0.068, "rho": 0.0648, "theo": 16.9762, "change": 0.235, "open": 16.21, "high": 16.21, "low": 14.56, "tick": "down", "last_trade_price": 14.56, "last_trade_time": "2026-11-04T09:41:07", "percent_change": 1.64049, "prev_day_close": 14.3249998092651}, {"option": "SOXS270219P00057000", "bid": 14.55, "bid_size": 130.0, "ask": 17.3, "ask_size": 276.0, "iv": 1.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.3558, "gamma": 0.0093, "vega": 0.1147, "theta": -0.0695, "rho": -0.0863, "theo": 15.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "SOXS270219C00058000", "bid": 15.8, "bid_size": 39.0, "ask": 18.6, "ask_size": 366.0, "iv": 1.4038, "open_interest": 2.0, "volume": 0.0, "delta": 0.6653, "gamma": 0.0092, "vega": 0.1159, "theta": -0.0688, "rho": 0.0642, "theo": 16.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-22T12:44:43", "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "SOXS270219P00058000", "bid": 15.3, "bid_size": 55.0, "ask": 17.95, "ask_size": 165.0, "iv": 1.3735, "open_interest": 3.0, "volume": 0.0, "delta": -0.3646, "gamma": 0.0093, "vega": 0.1156, "theta": -0.0701, "rho": -0.0887, "theo": 16.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-08-03T10:37:00", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "SOXS270219C00059000", "bid": 15.55, "bid_size": 40.0, "ask": 17.85, "ask_size": 338.0, "iv": 1.3906, "open_interest": 4.0, "volume": 0.0, "delta": 0.6567, "gamma": 0.0092, "vega": 0.1169, "theta": -0.0696, "rho": 0.0637, "theo": 16.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-10-13T09:51:31", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "SOXS270219P00059000", "bid": 15.95, "bid_size": 60.0, "ask": 18.5, "ask_size": 117.0, "iv": 1.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.3734, "gamma": 0.0094, "vega": 0.1166, "theta": -0.0707, "rho": -0.0912, "theo": 17.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "SOXS270219C00060000", "bid": 15.55, "bid_size": 388.0, "ask": 17.4, "ask_size": 353.0, "iv": 1.4003, "open_interest": 371.0, "volume": 4.0, "delta": 0.6483, "gamma": 0.0093, "vega": 0.1178, "theta": -0.0704, "rho": 0.0632, "theo": 15.9996, "change": 4.07, "open": 17.29, "high": 17.47, "low": 17.29, "tick": "up", "last_trade_price": 17.47, "last_trade_time": "2026-11-04T11:19:11", "percent_change": 30.3731, "prev_day_close": 13.4000000953674}, {"option": "SOXS270219P00060000", "bid": 16.55, "bid_size": 84.0, "ask": 19.2, "ask_size": 117.0, "iv": 1.3694, "open_interest": 11.0, "volume": 0.0, "delta": -0.382, "gamma": 0.0094, "vega": 0.1174, "theta": -0.0712, "rho": -0.0934, "theo": 17.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.92, "last_trade_time": "2026-11-02T14:06:24", "percent_change": 0.0, "prev_day_close": 20.2250003814697}, {"option": "SOXS270219C00061000", "bid": 14.95, "bid_size": 38.0, "ask": 17.7, "ask_size": 407.0, "iv": 1.4155, "open_interest": 2.0, "volume": 1.0, "delta": 0.6399, "gamma": 0.0093, "vega": 0.1186, "theta": -0.0712, "rho": 0.0626, "theo": 15.6909, "change": 3.28, "open": 16.38, "high": 16.38, "low": 16.38, "tick": "up", "last_trade_price": 16.38, "last_trade_time": "2026-11-04T10:53:13", "percent_change": 25.0382, "prev_day_close": 13.0999999046326}, {"option": "SOXS270219P00061000", "bid": 17.2, "bid_size": 94.0, "ask": 19.8, "ask_size": 164.0, "iv": 1.3665, "open_interest": 1.0, "volume": 0.0, "delta": -0.3905, "gamma": 0.0095, "vega": 0.1182, "theta": -0.0717, "rho": -0.0956, "theo": 18.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.99, "last_trade_time": "2026-08-13T12:33:41", "percent_change": 0.0, "prev_day_close": 21.0250005722046}, {"option": "SOXS270219C00062000", "bid": 14.65, "bid_size": 41.0, "ask": 17.05, "ask_size": 365.0, "iv": 1.4026, "open_interest": 7.0, "volume": 0.0, "delta": 0.6316, "gamma": 0.0094, "vega": 0.1194, "theta": -0.0718, "rho": 0.0621, "theo": 15.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-10-15T09:44:16", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SOXS270219P00062000", "bid": 17.95, "bid_size": 44.0, "ask": 20.45, "ask_size": 103.0, "iv": 1.3691, "open_interest": 1.0, "volume": 0.0, "delta": -0.3989, "gamma": 0.0096, "vega": 0.1189, "theta": -0.0721, "rho": -0.0981, "theo": 19.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.58, "last_trade_time": "2026-08-12T13:21:43", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "SOXS270219C00063000", "bid": 14.4, "bid_size": 39.0, "ask": 17.0, "ask_size": 496.0, "iv": 1.4164, "open_interest": 1.0, "volume": 0.0, "delta": 0.6234, "gamma": 0.0094, "vega": 0.1201, "theta": -0.0725, "rho": 0.0616, "theo": 15.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.67, "last_trade_time": "2026-11-02T14:49:27", "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "SOXS270219P00063000", "bid": 19.45, "bid_size": 11.0, "ask": 21.05, "ask_size": 329.0, "iv": 1.4004, "open_interest": 36.0, "volume": 4.0, "delta": -0.4072, "gamma": 0.0096, "vega": 0.1196, "theta": -0.0725, "rho": -0.1006, "theo": 19.8395, "change": -1.38, "open": 21.16, "high": 21.16, "low": 20.35, "tick": "up", "last_trade_price": 21.12, "last_trade_time": "2026-11-04T09:31:01", "percent_change": -6.13333, "prev_day_close": 22.5}, {"option": "SOXS270219C00064000", "bid": 14.05, "bid_size": 28.0, "ask": 16.05, "ask_size": 331.0, "iv": 1.3879, "open_interest": 2.0, "volume": 0.0, "delta": 0.6154, "gamma": 0.0095, "vega": 0.1207, "theta": -0.0731, "rho": 0.0611, "theo": 14.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-10-23T10:20:34", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "SOXS270219P00064000", "bid": 19.4, "bid_size": 56.0, "ask": 21.9, "ask_size": 97.0, "iv": 1.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.4154, "gamma": 0.0096, "vega": 0.1202, "theta": -0.0728, "rho": -0.1026, "theo": 20.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "SOXS270219C00065000", "bid": 13.8, "bid_size": 440.0, "ask": 16.4, "ask_size": 532.0, "iv": 1.4169, "open_interest": 89.0, "volume": 15.0, "delta": 0.6074, "gamma": 0.0095, "vega": 0.1213, "theta": -0.0736, "rho": 0.0605, "theo": 14.5322, "change": 3.53, "open": 12.55, "high": 16.08, "low": 12.55, "tick": "up", "last_trade_price": 16.08, "last_trade_time": "2026-11-04T11:08:16", "percent_change": 28.1275, "prev_day_close": 12.5499997138977}, {"option": "SOXS270219P00065000", "bid": 20.1, "bid_size": 41.0, "ask": 22.5, "ask_size": 125.0, "iv": 1.3732, "open_interest": 3.0, "volume": 0.0, "delta": -0.4235, "gamma": 0.0097, "vega": 0.1206, "theta": -0.0731, "rho": -0.105, "theo": 21.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.12, "last_trade_time": "2026-11-02T14:51:37", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "SOXS270219C00066000", "bid": 14.0, "bid_size": 32.0, "ask": 16.05, "ask_size": 468.0, "iv": 1.4349, "open_interest": 20.0, "volume": 0.0, "delta": 0.5996, "gamma": 0.0095, "vega": 0.1218, "theta": -0.0742, "rho": 0.06, "theo": 14.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.93, "last_trade_time": "2026-11-02T11:03:41", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "SOXS270219P00066000", "bid": 20.8, "bid_size": 48.0, "ask": 23.25, "ask_size": 117.0, "iv": 1.3753, "open_interest": 0.0, "volume": 0.0, "delta": -0.4315, "gamma": 0.0097, "vega": 0.121, "theta": -0.0734, "rho": -0.1073, "theo": 21.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "SOXS270219C00067000", "bid": 13.1, "bid_size": 8.0, "ask": 15.9, "ask_size": 30.0, "iv": 1.4152, "open_interest": 10.0, "volume": 0.0, "delta": 0.5918, "gamma": 0.0096, "vega": 0.1223, "theta": -0.0747, "rho": 0.0594, "theo": 13.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.11, "last_trade_time": "2026-10-27T13:44:43", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "SOXS270219P00067000", "bid": 21.3, "bid_size": 19.0, "ask": 23.95, "ask_size": 26.0, "iv": 1.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.4393, "gamma": 0.0097, "vega": 0.1215, "theta": -0.0736, "rho": -0.1096, "theo": 22.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4250001907349}, {"option": "SOXS270219C00068000", "bid": 12.9, "bid_size": 8.0, "ask": 15.15, "ask_size": 19.0, "iv": 1.3993, "open_interest": 7.0, "volume": 0.0, "delta": 0.5842, "gamma": 0.0096, "vega": 0.1227, "theta": -0.0751, "rho": 0.0588, "theo": 13.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-30T12:54:36", "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "SOXS270219P00068000", "bid": 22.2, "bid_size": 24.0, "ask": 24.5, "ask_size": 28.0, "iv": 1.3674, "open_interest": 2.0, "volume": 0.0, "delta": -0.4471, "gamma": 0.0097, "vega": 0.1219, "theta": -0.0737, "rho": -0.1116, "theo": 23.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.85, "last_trade_time": "2026-10-16T14:40:39", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "SOXS270219C00069000", "bid": 12.75, "bid_size": 45.0, "ask": 15.3, "ask_size": 516.0, "iv": 1.4216, "open_interest": 2.0, "volume": 0.0, "delta": 0.5767, "gamma": 0.0096, "vega": 0.123, "theta": -0.0755, "rho": 0.0583, "theo": 13.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-10-16T10:32:33", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "SOXS270219P00069000", "bid": 22.9, "bid_size": 63.0, "ask": 25.3, "ask_size": 106.0, "iv": 1.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.4547, "gamma": 0.0098, "vega": 0.1222, "theta": -0.0739, "rho": -0.114, "theo": 24.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "SOXS270219C00070000", "bid": 12.45, "bid_size": 461.0, "ask": 14.95, "ask_size": 546.0, "iv": 1.4168, "open_interest": 313.0, "volume": 1.0, "delta": 0.5693, "gamma": 0.0096, "vega": 0.1234, "theta": -0.0759, "rho": 0.0578, "theo": 13.2403, "change": 1.6, "open": 12.45, "high": 12.45, "low": 12.45, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-11-04T10:43:37", "percent_change": 14.7465, "prev_day_close": 10.8499999046326}, {"option": "SOXS270219P00070000", "bid": 23.55, "bid_size": 41.0, "ask": 26.0, "ask_size": 85.0, "iv": 1.3658, "open_interest": 33.0, "volume": 0.0, "delta": -0.4623, "gamma": 0.0098, "vega": 0.1225, "theta": -0.074, "rho": -0.116, "theo": 24.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.07, "last_trade_time": "2026-11-02T14:06:24", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "SOXS270219C00071000", "bid": 12.1, "bid_size": 47.0, "ask": 14.85, "ask_size": 537.0, "iv": 1.4197, "open_interest": 10.0, "volume": 0.0, "delta": 0.562, "gamma": 0.0096, "vega": 0.1237, "theta": -0.0763, "rho": 0.0572, "theo": 13.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-30T10:12:01", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SOXS270219P00071000", "bid": 24.3, "bid_size": 41.0, "ask": 26.7, "ask_size": 100.0, "iv": 1.3652, "open_interest": 0.0, "volume": 0.0, "delta": -0.4697, "gamma": 0.0098, "vega": 0.1227, "theta": -0.074, "rho": -0.1183, "theo": 25.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5249996185303}, {"option": "SOXS270219C00072000", "bid": 11.95, "bid_size": 9.0, "ask": 14.55, "ask_size": 29.0, "iv": 1.4222, "open_interest": 6.0, "volume": 0.0, "delta": 0.5548, "gamma": 0.0096, "vega": 0.1239, "theta": -0.0766, "rho": 0.0567, "theo": 12.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.44, "last_trade_time": "2026-08-21T14:07:08", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "SOXS270219P00072000", "bid": 24.95, "bid_size": 35.0, "ask": 27.55, "ask_size": 32.0, "iv": 1.3662, "open_interest": 1.0, "volume": 0.0, "delta": -0.477, "gamma": 0.0098, "vega": 0.1228, "theta": -0.0741, "rho": -0.1208, "theo": 26.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.25, "last_trade_time": "2026-07-30T11:07:43", "percent_change": 0.0, "prev_day_close": 29.2750005722046}, {"option": "SOXS270219C00073000", "bid": 11.5, "bid_size": 19.0, "ask": 14.3, "ask_size": 20.0, "iv": 1.414, "open_interest": 47.0, "volume": 0.0, "delta": 0.5477, "gamma": 0.0096, "vega": 0.1241, "theta": -0.0769, "rho": 0.0562, "theo": 12.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.37, "last_trade_time": "2026-10-30T10:27:37", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "SOXS270219P00073000", "bid": 25.75, "bid_size": 17.0, "ask": 28.4, "ask_size": 40.0, "iv": 1.3727, "open_interest": 150.0, "volume": 0.0, "delta": -0.4842, "gamma": 0.0098, "vega": 0.123, "theta": -0.0741, "rho": -0.1224, "theo": 27.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.99, "last_trade_time": "2026-09-08T09:42:02", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "SOXS270219C00074000", "bid": 11.5, "bid_size": 45.0, "ask": 14.1, "ask_size": 510.0, "iv": 1.4256, "open_interest": 17.0, "volume": 0.0, "delta": 0.5407, "gamma": 0.0096, "vega": 0.1243, "theta": -0.0771, "rho": 0.0556, "theo": 12.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-19T14:30:49", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SOXS270219P00074000", "bid": 26.45, "bid_size": 44.0, "ask": 29.05, "ask_size": 66.0, "iv": 1.3666, "open_interest": 0.0, "volume": 0.0, "delta": -0.4914, "gamma": 0.0098, "vega": 0.1231, "theta": -0.0741, "rho": -0.1248, "theo": 27.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8750009536743}, {"option": "SOXS270219C00075000", "bid": 11.3, "bid_size": 412.0, "ask": 13.85, "ask_size": 568.0, "iv": 1.4267, "open_interest": 133.0, "volume": 5.0, "delta": 0.5338, "gamma": 0.0096, "vega": 0.1244, "theta": -0.0774, "rho": 0.0551, "theo": 12.0986, "change": 3.725, "open": 10.9, "high": 13.5, "low": 9.3, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-04T11:04:20", "percent_change": 38.1074, "prev_day_close": 9.77500009536743}, {"option": "SOXS270219P00075000", "bid": 27.2, "bid_size": 45.0, "ask": 29.75, "ask_size": 58.0, "iv": 1.364, "open_interest": 354.0, "volume": 0.0, "delta": -0.4984, "gamma": 0.0098, "vega": 0.123, "theta": -0.074, "rho": -0.1268, "theo": 28.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.53, "last_trade_time": "2026-11-02T14:51:37", "percent_change": 0.0, "prev_day_close": 31.6250009536743}, {"option": "SOXS270219C00076000", "bid": 10.95, "bid_size": 46.0, "ask": 13.3, "ask_size": 437.0, "iv": 1.4093, "open_interest": 4.0, "volume": 0.0, "delta": 0.527, "gamma": 0.0096, "vega": 0.1244, "theta": -0.0776, "rho": 0.0545, "theo": 11.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-10-29T14:45:42", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "SOXS270219P00076000", "bid": 27.95, "bid_size": 59.0, "ask": 30.55, "ask_size": 54.0, "iv": 1.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.5052, "gamma": 0.0098, "vega": 0.1229, "theta": -0.0739, "rho": -0.129, "theo": 29.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "SOXS270219C00077000", "bid": 10.65, "bid_size": 9.0, "ask": 13.4, "ask_size": 20.0, "iv": 1.4196, "open_interest": 3.0, "volume": 0.0, "delta": 0.5204, "gamma": 0.0096, "vega": 0.1245, "theta": -0.0778, "rho": 0.054, "theo": 11.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.03, "last_trade_time": "2026-11-02T14:49:27", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SOXS270219P00077000", "bid": 28.75, "bid_size": 21.0, "ask": 31.4, "ask_size": 23.0, "iv": 1.3697, "open_interest": 0.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0098, "vega": 0.123, "theta": -0.0738, "rho": -0.1313, "theo": 30.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "SOXS270219C00078000", "bid": 10.6, "bid_size": 9.0, "ask": 13.25, "ask_size": 31.0, "iv": 1.4294, "open_interest": 54.0, "volume": 0.0, "delta": 0.5138, "gamma": 0.0096, "vega": 0.1245, "theta": -0.0779, "rho": 0.0534, "theo": 11.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.27, "last_trade_time": "2026-10-29T14:45:26", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "SOXS270219P00078000", "bid": 29.5, "bid_size": 20.0, "ask": 32.1, "ask_size": 26.0, "iv": 1.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.5187, "gamma": 0.0098, "vega": 0.123, "theta": -0.0737, "rho": -0.1333, "theo": 31.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "SOXS270219C00080000", "bid": 10.25, "bid_size": 362.0, "ask": 11.75, "ask_size": 78.0, "iv": 1.3897, "open_interest": 120.0, "volume": 0.0, "delta": 0.5009, "gamma": 0.0096, "vega": 0.1244, "theta": -0.0782, "rho": 0.0524, "theo": 11.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-03T11:04:08", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "SOXS270219P00080000", "bid": 31.25, "bid_size": 28.0, "ask": 33.75, "ask_size": 22.0, "iv": 1.3772, "open_interest": 227.0, "volume": 0.0, "delta": -0.5318, "gamma": 0.0097, "vega": 0.1229, "theta": -0.0734, "rho": -0.1376, "theo": 32.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.07, "last_trade_time": "2026-11-02T15:41:18", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "SOXS270219C00085000", "bid": 9.25, "bid_size": 426.0, "ask": 11.1, "ask_size": 377.0, "iv": 1.4035, "open_interest": 209.0, "volume": 1.0, "delta": 0.4704, "gamma": 0.0094, "vega": 0.1238, "theta": -0.0784, "rho": 0.0498, "theo": 10.1866, "change": 2.05, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T12:12:55", "percent_change": 24.5509, "prev_day_close": 8.34999990463257}, {"option": "SOXS270219P00085000", "bid": 35.25, "bid_size": 41.0, "ask": 37.7, "ask_size": 45.0, "iv": 1.3764, "open_interest": 8.0, "volume": 0.0, "delta": -0.5628, "gamma": 0.0096, "vega": 0.1218, "theta": -0.0721, "rho": -0.1471, "theo": 36.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.35, "last_trade_time": "2026-10-23T15:10:20", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "SOXS270219C00090000", "bid": 8.4, "bid_size": 406.0, "ask": 10.35, "ask_size": 399.0, "iv": 1.4112, "open_interest": 63.0, "volume": 23.0, "delta": 0.4422, "gamma": 0.0093, "vega": 0.1225, "theta": -0.0782, "rho": 0.0473, "theo": 9.383, "change": 2.2, "open": 10.1, "high": 10.5, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T11:34:25", "percent_change": 28.2051, "prev_day_close": 7.7999997138977}, {"option": "SOXS270219P00090000", "bid": 39.4, "bid_size": 40.0, "ask": 41.7, "ask_size": 95.0, "iv": 1.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.5915, "gamma": 0.0095, "vega": 0.1202, "theta": -0.0704, "rho": -0.157, "theo": 40.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9750003814697}, {"option": "SOXS270219C00095000", "bid": 7.55, "bid_size": 328.0, "ask": 9.5, "ask_size": 320.0, "iv": 1.4072, "open_interest": 16.0, "volume": 0.0, "delta": 0.416, "gamma": 0.0091, "vega": 0.1208, "theta": -0.0776, "rho": 0.045, "theo": 8.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T12:30:11", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SOXS270219P00095000", "bid": 43.65, "bid_size": 32.0, "ask": 45.85, "ask_size": 60.0, "iv": 1.376, "open_interest": 0.0, "volume": 0.0, "delta": -0.618, "gamma": 0.0093, "vega": 0.1181, "theta": -0.0684, "rho": -0.1664, "theo": 45.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3499984741211}, {"option": "SOXS270219C00100000", "bid": 6.95, "bid_size": 386.0, "ask": 8.35, "ask_size": 51.0, "iv": 1.3942, "open_interest": 170.0, "volume": 2.0, "delta": 0.3918, "gamma": 0.0089, "vega": 0.1188, "theta": -0.0768, "rho": 0.0428, "theo": 8.0177, "change": 2.075, "open": 7.7, "high": 8.6, "low": 7.7, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T10:51:59", "percent_change": 31.8008, "prev_day_close": 6.52500009536743}, {"option": "SOXS270219P00100000", "bid": 47.85, "bid_size": 35.0, "ask": 50.35, "ask_size": 48.0, "iv": 1.3829, "open_interest": 5.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.0091, "vega": 0.1154, "theta": -0.066, "rho": -0.175, "theo": 49.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.13, "last_trade_time": "2026-10-21T09:46:24", "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "SOXS270219C00105000", "bid": 6.5, "bid_size": 361.0, "ask": 7.55, "ask_size": 1.0, "iv": 1.396, "open_interest": 433.0, "volume": 20.0, "delta": 0.3694, "gamma": 0.0087, "vega": 0.1165, "theta": -0.0757, "rho": 0.0406, "theo": 7.4359, "change": 1.27, "open": 6.5, "high": 7.6, "low": 5.3, "tick": "up", "last_trade_price": 7.32, "last_trade_time": "2026-11-04T12:12:39", "percent_change": 20.9917, "prev_day_close": 6.04999995231628}, {"option": "SOXS270219P00105000", "bid": 52.2, "bid_size": 29.0, "ask": 54.7, "ask_size": 58.0, "iv": 1.3836, "open_interest": 11.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.0089, "vega": 0.1129, "theta": -0.0634, "rho": -0.1838, "theo": 53.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.94, "last_trade_time": "2026-09-11T09:56:26", "percent_change": 0.0, "prev_day_close": 57.0750007629394}, {"option": "SOXS270521C00015000", "bid": 42.05, "bid_size": 7.0, "ask": 46.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0028, "theta": 0.0, "rho": 0.0256, "theo": 45.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6750011444092}, {"option": "SOXS270521P00015000", "bid": 0.67, "bid_size": 10.0, "ask": 1.09, "ask_size": 16.0, "iv": 1.2926, "open_interest": 65.0, "volume": 14.0, "delta": -0.0297, "gamma": 0.0014, "vega": 0.0271, "theta": -0.0085, "rho": -0.0126, "theo": 0.8326, "change": -0.14, "open": 0.9, "high": 0.9, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T11:38:07", "percent_change": -16.6667, "prev_day_close": 0.840000003576279}, {"option": "SOXS270521C00020000", "bid": 38.05, "bid_size": 1.0, "ask": 41.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 11.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0015, "vega": 0.0155, "theta": -0.0036, "rho": 0.041, "theo": 40.3487, "change": 1.27, "open": 36.74, "high": 38.05, "low": 35.9, "tick": "up", "last_trade_price": 36.17, "last_trade_time": "2026-11-04T09:40:06", "percent_change": 3.63897, "prev_day_close": 34.8999996185303}, {"option": "SOXS270521P00020000", "bid": 1.72, "bid_size": 5.0, "ask": 3.65, "ask_size": 649.0, "iv": 1.4439, "open_interest": 114.0, "volume": 20.0, "delta": -0.0583, "gamma": 0.0023, "vega": 0.0468, "theta": -0.015, "rho": -0.0256, "theo": 1.9207, "change": -0.395, "open": 1.98, "high": 1.98, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T09:34:32", "percent_change": -18.4149, "prev_day_close": 2.14499998092651}, {"option": "SOXS270521C00025000", "bid": 34.6, "bid_size": 6.0, "ask": 38.55, "ask_size": 8.0, "iv": 1.3377, "open_interest": 6.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.003, "vega": 0.0581, "theta": -0.0147, "rho": 0.0828, "theo": 36.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-10-08T15:25:56", "percent_change": 0.0, "prev_day_close": 31.7749996185303}, {"option": "SOXS270521P00025000", "bid": 2.4, "bid_size": 681.0, "ask": 4.5, "ask_size": 579.0, "iv": 1.2975, "open_interest": 34.0, "volume": 10.0, "delta": -0.0923, "gamma": 0.0033, "vega": 0.0666, "theta": -0.0216, "rho": -0.0421, "theo": 3.4876, "change": -0.425, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-04T11:50:26", "percent_change": -10.9677, "prev_day_close": 3.87499988079071}, {"option": "SOXS270521C00026000", "bid": 33.9, "bid_size": 7.0, "ask": 37.75, "ask_size": 6.0, "iv": 1.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0032, "vega": 0.0611, "theta": -0.0162, "rho": 0.0841, "theo": 35.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2749996185303}, {"option": "SOXS270521P00026000", "bid": 3.0, "bid_size": 239.0, "ask": 4.4, "ask_size": 51.0, "iv": 1.284, "open_interest": 2.0, "volume": 3.0, "delta": -0.0995, "gamma": 0.0034, "vega": 0.0703, "theta": -0.0228, "rho": -0.0458, "theo": 3.8541, "change": -0.5, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T11:57:26", "percent_change": -11.6279, "prev_day_close": 4.30000007152557}, {"option": "SOXS270521C00027000", "bid": 33.3, "bid_size": 6.0, "ask": 36.7, "ask_size": 6.0, "iv": 1.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0034, "vega": 0.0639, "theta": -0.0178, "rho": 0.0854, "theo": 35.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4750003814697}, {"option": "SOXS270521P00027000", "bid": 2.77, "bid_size": 750.0, "ask": 5.7, "ask_size": 588.0, "iv": 1.3086, "open_interest": 3.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0036, "vega": 0.0741, "theta": -0.0241, "rho": -0.0493, "theo": 4.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-10-27T11:26:32", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "SOXS270521C00028000", "bid": 32.75, "bid_size": 6.0, "ask": 36.5, "ask_size": 6.0, "iv": 1.3359, "open_interest": 1.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0036, "vega": 0.0706, "theta": -0.0194, "rho": 0.088, "theo": 34.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-10-01T13:09:22", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "SOXS270521P00028000", "bid": 2.91, "bid_size": 799.0, "ask": 6.25, "ask_size": 713.0, "iv": 1.3043, "open_interest": 46.0, "volume": 2.0, "delta": -0.1141, "gamma": 0.0038, "vega": 0.0778, "theta": -0.0253, "rho": -0.0531, "theo": 4.637, "change": -0.775, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T11:03:37", "percent_change": -14.6919, "prev_day_close": 5.27500009536743}, {"option": "SOXS270521C00029000", "bid": 32.1, "bid_size": 6.0, "ask": 35.1, "ask_size": 6.0, "iv": 1.2795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0038, "vega": 0.0736, "theta": -0.0208, "rho": 0.0889, "theo": 33.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-10-20T10:01:21", "percent_change": 0.0, "prev_day_close": 29.875}, {"option": "SOXS270521P00029000", "bid": 3.65, "bid_size": 715.0, "ask": 6.65, "ask_size": 686.0, "iv": 1.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.004, "vega": 0.0814, "theta": -0.0265, "rho": -0.057, "theo": 5.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "SOXS270521C00030000", "bid": 31.35, "bid_size": 11.0, "ask": 34.35, "ask_size": 9.0, "iv": 1.2619, "open_interest": 74.0, "volume": 12.0, "delta": 0.9347, "gamma": 0.004, "vega": 0.0765, "theta": -0.0223, "rho": 0.0898, "theo": 33.2704, "change": 5.495, "open": 30.6, "high": 34.42, "low": 28.25, "tick": "up", "last_trade_price": 34.42, "last_trade_time": "2026-11-04T11:22:41", "percent_change": 18.9974, "prev_day_close": 28.9250001907349}, {"option": "SOXS270521P00030000", "bid": 5.0, "bid_size": 1.0, "ask": 6.4, "ask_size": 540.0, "iv": 1.3426, "open_interest": 54.0, "volume": 8.0, "delta": -0.1289, "gamma": 0.0041, "vega": 0.0848, "theta": -0.0277, "rho": -0.0609, "theo": 5.4836, "change": -1.02, "open": 5.7, "high": 5.7, "low": 5.33, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-11-04T10:43:08", "percent_change": -16.063, "prev_day_close": 6.34999990463257}, {"option": "SOXS270521C00031000", "bid": 31.0, "bid_size": 6.0, "ask": 34.4, "ask_size": 11.0, "iv": 1.3191, "open_interest": 14.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0041, "vega": 0.0825, "theta": -0.0237, "rho": 0.0925, "theo": 32.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.42, "last_trade_time": "2026-10-30T11:54:28", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "SOXS270521P00031000", "bid": 4.7, "bid_size": 599.0, "ask": 7.5, "ask_size": 655.0, "iv": 1.3393, "open_interest": 7.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0043, "vega": 0.088, "theta": -0.0288, "rho": -0.0648, "theo": 5.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-19T12:55:29", "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "SOXS270521C00032000", "bid": 30.5, "bid_size": 5.0, "ask": 33.6, "ask_size": 4.0, "iv": 1.3094, "open_interest": 3.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0043, "vega": 0.0855, "theta": -0.025, "rho": 0.0932, "theo": 32.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.72, "last_trade_time": "2026-10-08T10:43:15", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "SOXS270521P00032000", "bid": 5.1, "bid_size": 14.0, "ask": 7.95, "ask_size": 228.0, "iv": 1.3374, "open_interest": 4.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.0044, "vega": 0.0915, "theta": -0.0299, "rho": -0.0687, "theo": 6.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-10-30T09:39:08", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "SOXS270521C00033000", "bid": 30.05, "bid_size": 4.0, "ask": 32.95, "ask_size": 4.0, "iv": 1.3104, "open_interest": 20.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0044, "vega": 0.0883, "theta": -0.0263, "rho": 0.0938, "theo": 31.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-10-27T10:08:44", "percent_change": 0.0, "prev_day_close": 27.7000007629395}, {"option": "SOXS270521P00033000", "bid": 5.55, "bid_size": 150.0, "ask": 8.35, "ask_size": 214.0, "iv": 1.3344, "open_interest": 4.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0046, "vega": 0.0947, "theta": -0.031, "rho": -0.0727, "theo": 6.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-19T09:57:42", "percent_change": 0.0, "prev_day_close": 7.82499980926514}, {"option": "SOXS270521C00034000", "bid": 29.65, "bid_size": 4.0, "ask": 32.35, "ask_size": 4.0, "iv": 1.3155, "open_interest": 41.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0046, "vega": 0.0935, "theta": -0.0276, "rho": 0.0966, "theo": 31.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.81, "last_trade_time": "2026-10-30T14:43:36", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "SOXS270521P00034000", "bid": 5.8, "bid_size": 22.0, "ask": 8.85, "ask_size": 286.0, "iv": 1.3251, "open_interest": 8.0, "volume": 0.0, "delta": -0.1586, "gamma": 0.0047, "vega": 0.0978, "theta": -0.0321, "rho": -0.077, "theo": 7.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-20T09:30:05", "percent_change": 0.0, "prev_day_close": 8.1749997138977}, {"option": "SOXS270521C00035000", "bid": 29.0, "bid_size": 4.0, "ask": 31.8, "ask_size": 4.0, "iv": 1.3076, "open_interest": 72.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0047, "vega": 0.0964, "theta": -0.0288, "rho": 0.097, "theo": 30.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.27, "last_trade_time": "2026-11-02T09:32:35", "percent_change": 0.0, "prev_day_close": 26.8249998092651}, {"option": "SOXS270521P00035000", "bid": 6.55, "bid_size": 606.0, "ask": 9.35, "ask_size": 623.0, "iv": 1.3401, "open_interest": 13.0, "volume": 0.0, "delta": -0.1661, "gamma": 0.0048, "vega": 0.1007, "theta": -0.0331, "rho": -0.081, "theo": 7.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-03T10:09:47", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SOXS270521C00036000", "bid": 28.55, "bid_size": 4.0, "ask": 31.35, "ask_size": 4.0, "iv": 1.3142, "open_interest": 11.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0049, "vega": 0.0991, "theta": -0.03, "rho": 0.0973, "theo": 30.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.83, "last_trade_time": "2026-10-21T13:47:29", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "SOXS270521P00036000", "bid": 6.85, "bid_size": 48.0, "ask": 9.85, "ask_size": 26.0, "iv": 1.3314, "open_interest": 284.0, "volume": 0.0, "delta": -0.1735, "gamma": 0.005, "vega": 0.1035, "theta": -0.0341, "rho": -0.0854, "theo": 8.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-10-30T09:34:50", "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "SOXS270521C00037000", "bid": 28.3, "bid_size": 4.0, "ask": 31.05, "ask_size": 4.0, "iv": 1.3364, "open_interest": 0.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.005, "vega": 0.1035, "theta": -0.0311, "rho": 0.1003, "theo": 29.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "SOXS270521P00037000", "bid": 7.45, "bid_size": 13.0, "ask": 10.35, "ask_size": 203.0, "iv": 1.3363, "open_interest": 71.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0051, "vega": 0.1063, "theta": -0.035, "rho": -0.0894, "theo": 8.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-22T15:24:35", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SOXS270521C00038000", "bid": 27.7, "bid_size": 5.0, "ask": 30.65, "ask_size": 4.0, "iv": 1.3344, "open_interest": 3.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0051, "vega": 0.1061, "theta": -0.0322, "rho": 0.1005, "theo": 29.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-11-02T14:21:19", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "SOXS270521P00038000", "bid": 7.95, "bid_size": 146.0, "ask": 10.9, "ask_size": 137.0, "iv": 1.3376, "open_interest": 2.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0052, "vega": 0.1091, "theta": -0.0359, "rho": -0.0935, "theo": 9.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-10-19T13:47:04", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "SOXS270521C00039000", "bid": 27.3, "bid_size": 6.0, "ask": 30.0, "ask_size": 6.0, "iv": 1.3294, "open_interest": 18.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0052, "vega": 0.1087, "theta": -0.0333, "rho": 0.1007, "theo": 28.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-10-30T14:38:09", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "SOXS270521P00039000", "bid": 8.45, "bid_size": 571.0, "ask": 11.45, "ask_size": 459.0, "iv": 1.3379, "open_interest": 6.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.0053, "vega": 0.1116, "theta": -0.0368, "rho": -0.0976, "theo": 9.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-26T14:52:11", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SOXS270521C00040000", "bid": 26.7, "bid_size": 11.0, "ask": 30.1, "ask_size": 8.0, "iv": 1.3481, "open_interest": 145.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.0054, "vega": 0.113, "theta": -0.0343, "rho": 0.1059, "theo": 28.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.05, "last_trade_time": "2026-11-03T10:40:55", "percent_change": 0.0, "prev_day_close": 25.0749998092651}, {"option": "SOXS270521P00040000", "bid": 9.35, "bid_size": 288.0, "ask": 11.15, "ask_size": 160.0, "iv": 1.3176, "open_interest": 20.0, "volume": 1.0, "delta": -0.2028, "gamma": 0.0054, "vega": 0.1141, "theta": -0.0377, "rho": -0.102, "theo": 10.5306, "change": -1.0, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T11:48:20", "percent_change": -8.69565, "prev_day_close": 11.5}, {"option": "SOXS270521C00041000", "bid": 26.4, "bid_size": 8.0, "ask": 29.1, "ask_size": 8.0, "iv": 1.3299, "open_interest": 3.0, "volume": 0.0, "delta": 0.8517, "gamma": 0.0055, "vega": 0.1154, "theta": -0.0353, "rho": 0.1059, "theo": 27.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.51, "last_trade_time": "2026-10-29T11:55:18", "percent_change": 0.0, "prev_day_close": 24.5750007629395}, {"option": "SOXS270521P00041000", "bid": 9.5, "bid_size": 582.0, "ask": 12.5, "ask_size": 442.0, "iv": 1.3358, "open_interest": 3.0, "volume": 0.0, "delta": -0.21, "gamma": 0.0056, "vega": 0.1166, "theta": -0.0385, "rho": -0.1064, "theo": 11.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.83, "last_trade_time": "2026-10-29T11:55:18", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "SOXS270521C00042000", "bid": 26.0, "bid_size": 4.0, "ask": 28.75, "ask_size": 4.0, "iv": 1.335, "open_interest": 10.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0056, "vega": 0.1186, "theta": -0.0362, "rho": 0.1086, "theo": 27.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.35, "last_trade_time": "2026-10-22T12:21:08", "percent_change": 0.0, "prev_day_close": 24.0249996185303}, {"option": "SOXS270521P00042000", "bid": 10.4, "bid_size": 134.0, "ask": 13.05, "ask_size": 152.0, "iv": 1.3504, "open_interest": 16.0, "volume": 0.0, "delta": -0.2171, "gamma": 0.0056, "vega": 0.119, "theta": -0.0393, "rho": -0.1107, "theo": 11.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-19T10:03:30", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "SOXS270521C00043000", "bid": 25.65, "bid_size": 4.0, "ask": 29.05, "ask_size": 4.0, "iv": 1.3678, "open_interest": 18.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0057, "vega": 0.1209, "theta": -0.0371, "rho": 0.1086, "theo": 27.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.57, "last_trade_time": "2026-10-30T14:44:47", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "SOXS270521P00043000", "bid": 10.7, "bid_size": 75.0, "ask": 13.05, "ask_size": 47.0, "iv": 1.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.2242, "gamma": 0.0058, "vega": 0.1211, "theta": -0.0401, "rho": -0.1152, "theo": 12.2697, "change": 0.0, "open": 0.0, "high": 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": "SOXS270521C00044000", "bid": 25.35, "bid_size": 5.0, "ask": 28.2, "ask_size": 8.0, "iv": 1.354, "open_interest": 58.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0058, "vega": 0.1231, "theta": -0.038, "rho": 0.1085, "theo": 26.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.85, "last_trade_time": "2026-11-02T15:15:39", "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "SOXS270521P00044000", "bid": 11.3, "bid_size": 432.0, "ask": 14.2, "ask_size": 314.0, "iv": 1.3414, "open_interest": 1.0, "volume": 0.0, "delta": -0.2312, "gamma": 0.0058, "vega": 0.1233, "theta": -0.0408, "rho": -0.1193, "theo": 12.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.72, "last_trade_time": "2026-10-30T14:04:06", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SOXS270521C00045000", "bid": 24.95, "bid_size": 233.0, "ask": 27.55, "ask_size": 28.0, "iv": 1.344, "open_interest": 48.0, "volume": 2.0, "delta": 0.8238, "gamma": 0.0058, "vega": 0.1252, "theta": -0.0389, "rho": 0.1085, "theo": 26.3648, "change": 2.005, "open": 24.5, "high": 25.33, "low": 24.5, "tick": "up", "last_trade_price": 25.33, "last_trade_time": "2026-11-04T10:35:38", "percent_change": 8.59593, "prev_day_close": 23.3249998092651}, {"option": "SOXS270521P00045000", "bid": 11.95, "bid_size": 407.0, "ask": 14.8, "ask_size": 258.0, "iv": 1.345, "open_interest": 31.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.0059, "vega": 0.1254, "theta": -0.0415, "rho": -0.1233, "theo": 13.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-30T11:36:13", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "SOXS270521C00046000", "bid": 24.55, "bid_size": 14.0, "ask": 27.6, "ask_size": 10.0, "iv": 1.3612, "open_interest": 10.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0059, "vega": 0.1273, "theta": -0.0397, "rho": 0.1084, "theo": 25.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.45, "last_trade_time": "2026-11-03T10:10:34", "percent_change": 0.0, "prev_day_close": 22.875}, {"option": "SOXS270521P00046000", "bid": 12.55, "bid_size": 436.0, "ask": 15.4, "ask_size": 331.0, "iv": 1.3459, "open_interest": 0.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.006, "vega": 0.1274, "theta": -0.0422, "rho": -0.1278, "theo": 14.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-10-29T09:56:27", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "SOXS270521C00047000", "bid": 24.8, "bid_size": 6.0, "ask": 27.1, "ask_size": 10.0, "iv": 1.3811, "open_interest": 18.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.006, "vega": 0.1292, "theta": -0.0405, "rho": 0.1082, "theo": 25.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.23, "last_trade_time": "2026-11-03T10:11:12", "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "SOXS270521P00047000", "bid": 13.2, "bid_size": 16.0, "ask": 16.05, "ask_size": 20.0, "iv": 1.3499, "open_interest": 3.0, "volume": 0.0, "delta": -0.252, "gamma": 0.0061, "vega": 0.1294, "theta": -0.0429, "rho": -0.132, "theo": 14.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.82, "last_trade_time": "2026-10-23T09:43:51", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "SOXS270521C00048000", "bid": 23.85, "bid_size": 4.0, "ask": 26.5, "ask_size": 4.0, "iv": 1.3502, "open_interest": 17.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.0061, "vega": 0.1311, "theta": -0.0413, "rho": 0.108, "theo": 25.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-10-30T09:35:49", "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "SOXS270521P00048000", "bid": 13.8, "bid_size": 57.0, "ask": 16.65, "ask_size": 22.0, "iv": 1.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.2588, "gamma": 0.0062, "vega": 0.1312, "theta": -0.0435, "rho": -0.1366, "theo": 15.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0249996185303}, {"option": "SOXS270521C00049000", "bid": 23.3, "bid_size": 13.0, "ask": 27.0, "ask_size": 10.0, "iv": 1.376, "open_interest": 7.0, "volume": 0.0, "delta": 0.7969, "gamma": 0.0062, "vega": 0.1329, "theta": -0.042, "rho": 0.1078, "theo": 24.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-10-23T10:23:22", "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "SOXS270521P00049000", "bid": 14.45, "bid_size": 402.0, "ask": 17.1, "ask_size": 228.0, "iv": 1.3445, "open_interest": 1.0, "volume": 0.0, "delta": -0.2655, "gamma": 0.0063, "vega": 0.133, "theta": -0.0441, "rho": -0.141, "theo": 15.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.99, "last_trade_time": "2026-10-30T14:11:31", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "SOXS270521C00050000", "bid": 23.0, "bid_size": 12.0, "ask": 26.1, "ask_size": 12.0, "iv": 1.3579, "open_interest": 194.0, "volume": 3.0, "delta": 0.7903, "gamma": 0.0062, "vega": 0.1347, "theta": -0.0427, "rho": 0.1075, "theo": 24.6231, "change": 2.805, "open": 25.69, "high": 25.69, "low": 24.48, "tick": "down", "last_trade_price": 24.48, "last_trade_time": "2026-11-04T12:04:48", "percent_change": 12.9412, "prev_day_close": 21.6750001907349}, {"option": "SOXS270521P00050000", "bid": 15.4, "bid_size": 321.0, "ask": 17.95, "ask_size": 334.0, "iv": 1.3651, "open_interest": 42.0, "volume": 0.0, "delta": -0.2722, "gamma": 0.0063, "vega": 0.1347, "theta": -0.0447, "rho": -0.1455, "theo": 16.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-10-30T14:35:07", "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "SOXS270521C00051000", "bid": 22.7, "bid_size": 11.0, "ask": 25.7, "ask_size": 10.0, "iv": 1.358, "open_interest": 11.0, "volume": 0.0, "delta": 0.7838, "gamma": 0.0063, "vega": 0.1364, "theta": -0.0434, "rho": 0.1073, "theo": 24.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-10-30T13:32:23", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "SOXS270521P00051000", "bid": 15.6, "bid_size": 495.0, "ask": 18.4, "ask_size": 359.0, "iv": 1.3427, "open_interest": 2.0, "volume": 1.0, "delta": -0.2788, "gamma": 0.0064, "vega": 0.1363, "theta": -0.0452, "rho": -0.1502, "theo": 17.3086, "change": -1.05, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-04T10:09:06", "percent_change": -5.51181, "prev_day_close": 19.0499992370605}, {"option": "SOXS270521C00052000", "bid": 22.5, "bid_size": 11.0, "ask": 25.35, "ask_size": 9.0, "iv": 1.3631, "open_interest": 5.0, "volume": 1.0, "delta": 0.7774, "gamma": 0.0064, "vega": 0.138, "theta": -0.0441, "rho": 0.107, "theo": 23.9814, "change": 2.67, "open": 23.87, "high": 23.87, "low": 23.87, "tick": "up", "last_trade_price": 23.87, "last_trade_time": "2026-11-04T12:04:48", "percent_change": 12.5943, "prev_day_close": 21.2000007629395}, {"option": "SOXS270521P00052000", "bid": 16.2, "bid_size": 452.0, "ask": 19.1, "ask_size": 309.0, "iv": 1.3438, "open_interest": 2.0, "volume": 0.0, "delta": -0.2853, "gamma": 0.0065, "vega": 0.1379, "theta": -0.0458, "rho": -0.1547, "theo": 17.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.85, "last_trade_time": "2026-11-03T10:10:14", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SOXS270521C00053000", "bid": 22.1, "bid_size": 14.0, "ask": 25.0, "ask_size": 10.0, "iv": 1.3604, "open_interest": 15.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0064, "vega": 0.1395, "theta": -0.0448, "rho": 0.1068, "theo": 23.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.55, "last_trade_time": "2026-11-02T12:46:01", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "SOXS270521P00053000", "bid": 16.75, "bid_size": 437.0, "ask": 19.85, "ask_size": 42.0, "iv": 1.3443, "open_interest": 0.0, "volume": 0.0, "delta": -0.2917, "gamma": 0.0065, "vega": 0.1394, "theta": -0.0463, "rho": -0.1581, "theo": 18.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SOXS270521C00054000", "bid": 22.1, "bid_size": 11.0, "ask": 24.8, "ask_size": 12.0, "iv": 1.3767, "open_interest": 9.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0065, "vega": 0.141, "theta": -0.0454, "rho": 0.1065, "theo": 23.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-11-02T15:38:46", "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "SOXS270521P00054000", "bid": 17.6, "bid_size": 430.0, "ask": 20.6, "ask_size": 50.0, "iv": 1.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.2981, "gamma": 0.0066, "vega": 0.1408, "theta": -0.0468, "rho": -0.1626, "theo": 19.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2250003814697}, {"option": "SOXS270521C00055000", "bid": 21.5, "bid_size": 13.0, "ask": 24.35, "ask_size": 14.0, "iv": 1.3625, "open_interest": 63.0, "volume": 2.0, "delta": 0.7585, "gamma": 0.0066, "vega": 0.1424, "theta": -0.046, "rho": 0.1062, "theo": 23.0709, "change": 3.81, "open": 24.06, "high": 24.06, "low": 24.06, "tick": "no_change", "last_trade_price": 24.06, "last_trade_time": "2026-11-04T11:40:33", "percent_change": 18.8148, "prev_day_close": 20.25}, {"option": "SOXS270521P00055000", "bid": 18.25, "bid_size": 485.0, "ask": 21.25, "ask_size": 358.0, "iv": 1.3543, "open_interest": 41.0, "volume": 2.0, "delta": -0.3044, "gamma": 0.0066, "vega": 0.1422, "theta": -0.0472, "rho": -0.1672, "theo": 20.0128, "change": -3.65, "open": 18.25, "high": 18.25, "low": 18.25, "tick": "no_change", "last_trade_price": 18.25, "last_trade_time": "2026-11-04T12:10:12", "percent_change": -16.6667, "prev_day_close": 21.9000005722046}, {"option": "SOXS270521C00056000", "bid": 21.2, "bid_size": 11.0, "ask": 24.2, "ask_size": 9.0, "iv": 1.3689, "open_interest": 7.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.0066, "vega": 0.1438, "theta": -0.0466, "rho": 0.1059, "theo": 22.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.45, "last_trade_time": "2026-09-24T10:19:39", "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "SOXS270521P00056000", "bid": 19.0, "bid_size": 419.0, "ask": 22.05, "ask_size": 62.0, "iv": 1.3619, "open_interest": 0.0, "volume": 0.0, "delta": -0.3107, "gamma": 0.0067, "vega": 0.1435, "theta": -0.0477, "rho": -0.1715, "theo": 20.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "SOXS270521C00057000", "bid": 21.1, "bid_size": 323.0, "ask": 24.0, "ask_size": 72.0, "iv": 1.38, "open_interest": 202.0, "volume": 1.0, "delta": 0.7463, "gamma": 0.0067, "vega": 0.1451, "theta": -0.0472, "rho": 0.1055, "theo": 22.4962, "change": 0.25, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T10:06:06", "percent_change": 1.26582, "prev_day_close": 19.75}, {"option": "SOXS270521P00057000", "bid": 19.7, "bid_size": 415.0, "ask": 22.6, "ask_size": 68.0, "iv": 1.3586, "open_interest": 1.0, "volume": 0.0, "delta": -0.3168, "gamma": 0.0068, "vega": 0.1448, "theta": -0.0481, "rho": -0.1758, "theo": 21.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.12, "last_trade_time": "2026-11-03T11:31:48", "percent_change": 0.0, "prev_day_close": 23.0249996185303}, {"option": "SOXS270521C00058000", "bid": 20.55, "bid_size": 319.0, "ask": 23.45, "ask_size": 33.0, "iv": 1.3631, "open_interest": 102.0, "volume": 100.0, "delta": 0.7403, "gamma": 0.0067, "vega": 0.1464, "theta": -0.0477, "rho": 0.1052, "theo": 22.2181, "change": 2.325, "open": 21.9, "high": 21.9, "low": 21.9, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-11-04T10:44:55", "percent_change": 11.8774, "prev_day_close": 19.5749998092651}, {"option": "SOXS270521P00058000", "bid": 20.5, "bid_size": 407.0, "ask": 23.55, "ask_size": 56.0, "iv": 1.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.3229, "gamma": 0.0068, "vega": 0.146, "theta": -0.0485, "rho": -0.1804, "theo": 22.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "SOXS270521C00059000", "bid": 20.5, "bid_size": 14.0, "ask": 23.15, "ask_size": 6.0, "iv": 1.3715, "open_interest": 12.0, "volume": 0.0, "delta": 0.7343, "gamma": 0.0068, "vega": 0.1476, "theta": -0.0482, "rho": 0.1048, "theo": 21.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.81, "last_trade_time": "2026-10-30T15:59:50", "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "SOXS270521P00059000", "bid": 21.15, "bid_size": 219.0, "ask": 24.15, "ask_size": 49.0, "iv": 1.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.329, "gamma": 0.0068, "vega": 0.1472, "theta": -0.0488, "rho": -0.1848, "theo": 22.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "SOXS270521C00060000", "bid": 20.25, "bid_size": 320.0, "ask": 22.85, "ask_size": 39.0, "iv": 1.3727, "open_interest": 96.0, "volume": 19.0, "delta": 0.7284, "gamma": 0.0068, "vega": 0.1487, "theta": -0.0488, "rho": 0.1044, "theo": 21.6796, "change": 3.145, "open": 20.14, "high": 22.53, "low": 18.96, "tick": "down", "last_trade_price": 22.22, "last_trade_time": "2026-11-04T11:43:56", "percent_change": 16.4876, "prev_day_close": 19.0749998092651}, {"option": "SOXS270521P00060000", "bid": 21.95, "bid_size": 223.0, "ask": 24.95, "ask_size": 109.0, "iv": 1.3753, "open_interest": 1.0, "volume": 0.0, "delta": -0.3349, "gamma": 0.0069, "vega": 0.1482, "theta": -0.0492, "rho": -0.1893, "theo": 23.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-11-03T11:01:48", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "SOXS270521C00061000", "bid": 20.0, "bid_size": 11.0, "ask": 22.95, "ask_size": 9.0, "iv": 1.3868, "open_interest": 4.0, "volume": 0.0, "delta": 0.7226, "gamma": 0.0068, "vega": 0.1498, "theta": -0.0492, "rho": 0.104, "theo": 21.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.35, "last_trade_time": "2026-11-02T14:16:09", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "SOXS270521P00061000", "bid": 22.6, "bid_size": 147.0, "ask": 25.85, "ask_size": 108.0, "iv": 1.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.3408, "gamma": 0.0069, "vega": 0.1494, "theta": -0.0495, "rho": -0.194, "theo": 24.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3249998092651}, {"option": "SOXS270521C00062000", "bid": 19.5, "bid_size": 13.0, "ask": 22.4, "ask_size": 6.0, "iv": 1.3706, "open_interest": 12.0, "volume": 0.0, "delta": 0.7169, "gamma": 0.0069, "vega": 0.1509, "theta": -0.0497, "rho": 0.1036, "theo": 21.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-11-03T09:34:25", "percent_change": 0.0, "prev_day_close": 18.4249992370605}, {"option": "SOXS270521P00062000", "bid": 23.25, "bid_size": 174.0, "ask": 26.55, "ask_size": 152.0, "iv": 1.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.3466, "gamma": 0.007, "vega": 0.1504, "theta": -0.0499, "rho": -0.1984, "theo": 24.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0749998092651}, {"option": "SOXS270521C00063000", "bid": 19.3, "bid_size": 333.0, "ask": 22.3, "ask_size": 45.0, "iv": 1.3789, "open_interest": 602.0, "volume": 110.0, "delta": 0.7112, "gamma": 0.0069, "vega": 0.1519, "theta": -0.0502, "rho": 0.1032, "theo": 20.9132, "change": 3.7, "open": 18.25, "high": 22.0, "low": 18.11, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-04T10:54:38", "percent_change": 20.2186, "prev_day_close": 18.2999992370605}, {"option": "SOXS270521P00063000", "bid": 24.0, "bid_size": 170.0, "ask": 27.2, "ask_size": 50.0, "iv": 1.3781, "open_interest": 6.0, "volume": 0.0, "delta": -0.3524, "gamma": 0.007, "vega": 0.1513, "theta": -0.0502, "rho": -0.2022, "theo": 25.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.48, "last_trade_time": "2026-10-28T14:43:29", "percent_change": 0.0, "prev_day_close": 27.7749996185303}, {"option": "SOXS270521C00064000", "bid": 19.2, "bid_size": 11.0, "ask": 22.4, "ask_size": 14.0, "iv": 1.3965, "open_interest": 0.0, "volume": 0.0, "delta": 0.7056, "gamma": 0.007, "vega": 0.1529, "theta": -0.0506, "rho": 0.1029, "theo": 20.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "SOXS270521P00064000", "bid": 24.7, "bid_size": 202.0, "ask": 28.0, "ask_size": 119.0, "iv": 1.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.358, "gamma": 0.007, "vega": 0.1521, "theta": -0.0504, "rho": -0.2057, "theo": 26.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5249996185303}, {"option": "SOXS270521C00065000", "bid": 18.75, "bid_size": 19.0, "ask": 22.35, "ask_size": 12.0, "iv": 1.3974, "open_interest": 94.0, "volume": 0.0, "delta": 0.7001, "gamma": 0.007, "vega": 0.1538, "theta": -0.051, "rho": 0.1025, "theo": 20.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.56, "last_trade_time": "2026-11-03T10:51:55", "percent_change": 0.0, "prev_day_close": 17.7250003814697}, {"option": "SOXS270521P00065000", "bid": 25.4, "bid_size": 9.0, "ask": 28.75, "ask_size": 10.0, "iv": 1.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.3637, "gamma": 0.0071, "vega": 0.1529, "theta": -0.0507, "rho": -0.2106, "theo": 27.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "SOXS270521C00066000", "bid": 18.5, "bid_size": 7.0, "ask": 21.7, "ask_size": 4.0, "iv": 1.3851, "open_interest": 10.0, "volume": 0.0, "delta": 0.6946, "gamma": 0.007, "vega": 0.1547, "theta": -0.0514, "rho": 0.1021, "theo": 20.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-27T10:50:48", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "SOXS270521P00066000", "bid": 26.2, "bid_size": 13.0, "ask": 29.5, "ask_size": 8.0, "iv": 1.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.3692, "gamma": 0.0071, "vega": 0.1538, "theta": -0.051, "rho": -0.215, "theo": 27.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0249996185303}, {"option": "SOXS270521C00067000", "bid": 18.25, "bid_size": 4.0, "ask": 21.9, "ask_size": 4.0, "iv": 1.3999, "open_interest": 0.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.007, "vega": 0.1555, "theta": -0.0518, "rho": 0.1017, "theo": 19.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4749994277954}, {"option": "SOXS270521P00067000", "bid": 26.9, "bid_size": 10.0, "ask": 30.25, "ask_size": 12.0, "iv": 1.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.3747, "gamma": 0.0072, "vega": 0.1545, "theta": -0.0512, "rho": -0.2193, "theo": 28.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "SOXS270521C00068000", "bid": 18.0, "bid_size": 7.0, "ask": 21.6, "ask_size": 4.0, "iv": 1.3983, "open_interest": 1.0, "volume": 0.0, "delta": 0.6838, "gamma": 0.0071, "vega": 0.1563, "theta": -0.0522, "rho": 0.1013, "theo": 19.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-11-02T15:36:20", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "SOXS270521P00068000", "bid": 27.6, "bid_size": 7.0, "ask": 31.1, "ask_size": 14.0, "iv": 1.3865, "open_interest": 0.0, "volume": 0.0, "delta": -0.3801, "gamma": 0.0072, "vega": 0.1553, "theta": -0.0514, "rho": -0.2235, "theo": 29.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "SOXS270521C00069000", "bid": 17.85, "bid_size": 11.0, "ask": 20.95, "ask_size": 11.0, "iv": 1.3884, "open_interest": 0.0, "volume": 0.0, "delta": 0.6786, "gamma": 0.0071, "vega": 0.1571, "theta": -0.0526, "rho": 0.1008, "theo": 19.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9249997138977}, {"option": "SOXS270521P00069000", "bid": 28.35, "bid_size": 152.0, "ask": 31.8, "ask_size": 50.0, "iv": 1.3857, "open_interest": 0.0, "volume": 0.0, "delta": -0.3854, "gamma": 0.0072, "vega": 0.1561, "theta": -0.0516, "rho": -0.228, "theo": 30.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "SOXS270521C00070000", "bid": 17.95, "bid_size": 304.0, "ask": 20.45, "ask_size": 38.0, "iv": 1.391, "open_interest": 168.0, "volume": 17.0, "delta": 0.6733, "gamma": 0.0071, "vega": 0.1578, "theta": -0.0529, "rho": 0.1004, "theo": 19.2946, "change": 3.125, "open": 17.05, "high": 20.55, "low": 17.05, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-11-04T11:45:26", "percent_change": 18.5736, "prev_day_close": 16.8249998092651}, {"option": "SOXS270521P00070000", "bid": 29.1, "bid_size": 72.0, "ask": 32.75, "ask_size": 80.0, "iv": 1.3925, "open_interest": 1.0, "volume": 0.0, "delta": -0.3907, "gamma": 0.0072, "vega": 0.1567, "theta": -0.0518, "rho": -0.2326, "theo": 30.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.87, "last_trade_time": "2026-11-03T10:09:47", "percent_change": 0.0, "prev_day_close": 33.0249996185303}, {"option": "SOXS270521C00075000", "bid": 16.55, "bid_size": 14.0, "ask": 19.65, "ask_size": 12.0, "iv": 1.3938, "open_interest": 14.0, "volume": 1.0, "delta": 0.6481, "gamma": 0.0072, "vega": 0.1609, "theta": -0.0544, "rho": 0.0981, "theo": 18.2665, "change": 2.725, "open": 18.25, "high": 18.25, "low": 18.25, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-11-04T10:55:21", "percent_change": 17.5523, "prev_day_close": 15.5249996185303}, {"option": "SOXS270521P00075000", "bid": 33.15, "bid_size": 78.0, "ask": 36.55, "ask_size": 142.0, "iv": 1.4017, "open_interest": 2.0, "volume": 13.0, "delta": -0.4162, "gamma": 0.0073, "vega": 0.1597, "theta": -0.0526, "rho": -0.255, "theo": 34.888, "change": -2.625, "open": 35.6, "high": 35.6, "low": 34.2, "tick": "up", "last_trade_price": 34.35, "last_trade_time": "2026-11-04T11:22:59", "percent_change": -7.09939, "prev_day_close": 36.9750003814697}, {"option": "SOXS270521C00080000", "bid": 15.65, "bid_size": 318.0, "ask": 18.65, "ask_size": 44.0, "iv": 1.3998, "open_interest": 84.0, "volume": 20.0, "delta": 0.6244, "gamma": 0.0073, "vega": 0.1633, "theta": -0.0557, "rho": 0.096, "theo": 17.3288, "change": 2.575, "open": 16.92, "high": 17.83, "low": 16.92, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-11-04T11:46:49", "percent_change": 17.4281, "prev_day_close": 14.7749996185303}, {"option": "SOXS270521P00080000", "bid": 36.9, "bid_size": 97.0, "ask": 40.45, "ask_size": 134.0, "iv": 1.3985, "open_interest": 4.0, "volume": 0.0, "delta": -0.4402, "gamma": 0.0074, "vega": 0.1616, "theta": -0.053, "rho": -0.2753, "theo": 38.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.42, "last_trade_time": "2026-11-02T14:45:31", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "SOXS280121C00015000", "bid": 43.0, "bid_size": 11.0, "ask": 48.0, "ask_size": 9.0, "iv": 0.9143, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0012, "vega": 0.0256, "theta": -0.0024, "rho": 0.0977, "theo": 46.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-10-27T14:59:35", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "SOXS280121P00015000", "bid": 3.15, "bid_size": 1.0, "ask": 4.2, "ask_size": 470.0, "iv": 1.3898, "open_interest": 3506.0, "volume": 6.0, "delta": -0.0545, "gamma": 0.0015, "vega": 0.062, "theta": -0.0093, "rho": -0.0783, "theo": 3.6498, "change": 0.425, "open": 3.3, "high": 4.0, "low": 3.3, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T11:01:01", "percent_change": 11.8881, "prev_day_close": 3.57499992847443}, {"option": "SOXS280121C00020000", "bid": 40.5, "bid_size": 10.0, "ask": 45.4, "ask_size": 8.0, "iv": 1.3341, "open_interest": 110.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0018, "vega": 0.0696, "theta": -0.0063, "rho": 0.1543, "theo": 43.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.75, "last_trade_time": "2026-11-03T09:59:52", "percent_change": 0.0, "prev_day_close": 37.875}, {"option": "SOXS280121P00020000", "bid": 5.4, "bid_size": 10.0, "ask": 7.1, "ask_size": 632.0, "iv": 1.421, "open_interest": 2754.0, "volume": 1.0, "delta": -0.0792, "gamma": 0.002, "vega": 0.0829, "theta": -0.0124, "rho": -0.1217, "theo": 5.9927, "change": -0.225, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T09:44:42", "percent_change": -3.73444, "prev_day_close": 6.02500009536743}, {"option": "SOXS280121C00021000", "bid": 40.0, "bid_size": 9.0, "ask": 44.9, "ask_size": 10.0, "iv": 1.3371, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0019, "vega": 0.0748, "theta": -0.0072, "rho": 0.1603, "theo": 42.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.91, "last_trade_time": "2026-10-13T09:46:43", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "SOXS280121P00021000", "bid": 4.75, "bid_size": 923.0, "ask": 7.25, "ask_size": 447.0, "iv": 1.3329, "open_interest": 388.0, "volume": 3.0, "delta": -0.0841, "gamma": 0.0021, "vega": 0.0867, "theta": -0.0129, "rho": -0.1307, "theo": 6.5054, "change": 0.025, "open": 6.1, "high": 6.15, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-04T10:31:14", "percent_change": 0.414936, "prev_day_close": 6.02500009536743}, {"option": "SOXS280121C00022000", "bid": 39.5, "bid_size": 11.0, "ask": 44.5, "ask_size": 7.0, "iv": 1.3447, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.002, "vega": 0.0785, "theta": -0.0079, "rho": 0.1677, "theo": 42.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.65, "last_trade_time": "2026-09-02T13:44:27", "percent_change": 0.0, "prev_day_close": 36.875}, {"option": "SOXS280121P00022000", "bid": 5.25, "bid_size": 787.0, "ask": 8.5, "ask_size": 611.0, "iv": 1.375, "open_interest": 96.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0022, "vega": 0.0905, "theta": -0.0135, "rho": -0.14, "theo": 7.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.82, "last_trade_time": "2026-10-22T12:49:23", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "SOXS280121C00023000", "bid": 39.0, "bid_size": 2.0, "ask": 44.0, "ask_size": 2.0, "iv": 1.3432, "open_interest": 25.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0021, "vega": 0.0827, "theta": -0.0086, "rho": 0.1749, "theo": 41.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-30T11:48:52", "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "SOXS280121P00023000", "bid": 5.85, "bid_size": 5.0, "ask": 9.5, "ask_size": 7.0, "iv": 1.4046, "open_interest": 22.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0023, "vega": 0.0942, "theta": -0.014, "rho": -0.1495, "theo": 7.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T14:02:44", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "SOXS280121C00024000", "bid": 38.5, "bid_size": 11.0, "ask": 43.5, "ask_size": 7.0, "iv": 1.34, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0022, "vega": 0.0906, "theta": -0.0093, "rho": 0.1716, "theo": 41.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.54, "last_trade_time": "2026-09-21T15:59:14", "percent_change": 0.0, "prev_day_close": 36.2749996185303}, {"option": "SOXS280121P00024000", "bid": 6.0, "bid_size": 827.0, "ask": 9.5, "ask_size": 529.0, "iv": 1.3571, "open_interest": 1.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0024, "vega": 0.0976, "theta": -0.0145, "rho": -0.1589, "theo": 8.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-01T14:12:50", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SOXS280121C00025000", "bid": 38.3, "bid_size": 7.0, "ask": 43.0, "ask_size": 14.0, "iv": 1.3499, "open_interest": 120.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0023, "vega": 0.0936, "theta": -0.01, "rho": 0.1742, "theo": 41.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.09, "last_trade_time": "2026-10-30T09:59:49", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "SOXS280121P00025000", "bid": 6.8, "bid_size": 887.0, "ask": 9.6, "ask_size": 580.0, "iv": 1.3488, "open_interest": 527.0, "volume": 55.0, "delta": -0.1035, "gamma": 0.0024, "vega": 0.1013, "theta": -0.015, "rho": -0.1686, "theo": 8.6758, "change": -1.65, "open": 8.4, "high": 8.4, "low": 8.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T11:04:35", "percent_change": -17.0984, "prev_day_close": 9.64999961853027}, {"option": "SOXS280121C00026000", "bid": 38.0, "bid_size": 8.0, "ask": 42.5, "ask_size": 9.0, "iv": 1.3526, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0024, "vega": 0.0965, "theta": -0.0106, "rho": 0.1769, "theo": 40.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.12, "last_trade_time": "2026-11-03T09:59:08", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "SOXS280121P00026000", "bid": 7.5, "bid_size": 11.0, "ask": 11.0, "ask_size": 20.0, "iv": 1.397, "open_interest": 155.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0025, "vega": 0.1048, "theta": -0.0155, "rho": -0.1785, "theo": 9.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-09-15T11:09:38", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SOXS280121C00027000", "bid": 37.5, "bid_size": 8.0, "ask": 42.2, "ask_size": 8.0, "iv": 1.3545, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0025, "vega": 0.0992, "theta": -0.0113, "rho": 0.1797, "theo": 40.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.61, "last_trade_time": "2026-09-11T13:03:24", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "SOXS280121P00027000", "bid": 8.0, "bid_size": 2.0, "ask": 11.5, "ask_size": 6.0, "iv": 1.3907, "open_interest": 3.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0026, "vega": 0.108, "theta": -0.016, "rho": -0.1882, "theo": 9.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-10-22T14:04:47", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SOXS280121C00028000", "bid": 37.0, "bid_size": 2.0, "ask": 42.0, "ask_size": 2.0, "iv": 1.3606, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0026, "vega": 0.1019, "theta": -0.0119, "rho": 0.1825, "theo": 39.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-10-30T10:05:12", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "SOXS280121P00028000", "bid": 8.0, "bid_size": 357.0, "ask": 12.0, "ask_size": 428.0, "iv": 1.3617, "open_interest": 145.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0027, "vega": 0.1111, "theta": -0.0164, "rho": -0.198, "theo": 10.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-09-02T15:09:38", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SOXS280121C00029000", "bid": 36.5, "bid_size": 7.0, "ask": 41.5, "ask_size": 2.0, "iv": 1.3518, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0026, "vega": 0.1086, "theta": -0.0125, "rho": 0.1788, "theo": 39.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-10-30T12:31:34", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "SOXS280121P00029000", "bid": 8.5, "bid_size": 455.0, "ask": 12.5, "ask_size": 16.0, "iv": 1.3554, "open_interest": 297.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0028, "vega": 0.1143, "theta": -0.0169, "rho": -0.208, "theo": 11.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-09-02T15:05:43", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SOXS280121C00030000", "bid": 36.5, "bid_size": 10.0, "ask": 41.0, "ask_size": 9.0, "iv": 1.3643, "open_interest": 126.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0027, "vega": 0.1114, "theta": -0.0131, "rho": 0.1806, "theo": 39.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.9, "last_trade_time": "2026-11-03T14:49:17", "percent_change": 0.0, "prev_day_close": 34.2749996185303}, {"option": "SOXS280121P00030000", "bid": 9.1, "bid_size": 493.0, "ask": 13.0, "ask_size": 556.0, "iv": 1.3529, "open_interest": 1870.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0028, "vega": 0.1174, "theta": -0.0173, "rho": -0.2182, "theo": 11.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-02T14:46:28", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SOXS280121C00031000", "bid": 36.0, "bid_size": 2.0, "ask": 41.0, "ask_size": 2.0, "iv": 1.3746, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0028, "vega": 0.1141, "theta": -0.0137, "rho": 0.1825, "theo": 38.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.35, "last_trade_time": "2026-10-12T12:05:08", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "SOXS280121P00031000", "bid": 10.0, "bid_size": 340.0, "ask": 14.0, "ask_size": 453.0, "iv": 1.3827, "open_interest": 215.0, "volume": 0.0, "delta": -0.1313, "gamma": 0.0029, "vega": 0.1202, "theta": -0.0177, "rho": -0.2281, "theo": 12.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.85, "last_trade_time": "2026-09-03T15:47:04", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SOXS280121C00032000", "bid": 35.5, "bid_size": 1.0, "ask": 40.5, "ask_size": 2.0, "iv": 1.3629, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0028, "vega": 0.1167, "theta": -0.0142, "rho": 0.1844, "theo": 38.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.29, "last_trade_time": "2026-10-09T09:55:45", "percent_change": 0.0, "prev_day_close": 33.6750001907349}, {"option": "SOXS280121P00032000", "bid": 10.5, "bid_size": 371.0, "ask": 14.5, "ask_size": 359.0, "iv": 1.3744, "open_interest": 8.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.003, "vega": 0.1231, "theta": -0.0181, "rho": -0.2382, "theo": 12.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-22T09:42:17", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SOXS280121C00033000", "bid": 35.5, "bid_size": 13.0, "ask": 40.2, "ask_size": 10.0, "iv": 1.3802, "open_interest": 43.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0029, "vega": 0.1192, "theta": -0.0148, "rho": 0.1864, "theo": 38.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.85, "last_trade_time": "2026-10-20T10:03:35", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "SOXS280121P00033000", "bid": 11.0, "bid_size": 811.0, "ask": 15.0, "ask_size": 552.0, "iv": 1.3659, "open_interest": 27.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.003, "vega": 0.1261, "theta": -0.0185, "rho": -0.249, "theo": 13.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-09-28T11:10:07", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SOXS280121C00034000", "bid": 35.1, "bid_size": 342.0, "ask": 39.35, "ask_size": 5.0, "iv": 1.358, "open_interest": 372.0, "volume": 25.0, "delta": 0.991, "gamma": 0.003, "vega": 0.1216, "theta": -0.0153, "rho": 0.1884, "theo": 37.8174, "change": 4.335, "open": 37.56, "high": 37.56, "low": 37.56, "tick": "no_change", "last_trade_price": 37.56, "last_trade_time": "2026-11-04T12:13:50", "percent_change": 13.0474, "prev_day_close": 33.2250003814697}, {"option": "SOXS280121P00034000", "bid": 11.8, "bid_size": 750.0, "ask": 16.0, "ask_size": 542.0, "iv": 1.3879, "open_interest": 0.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0031, "vega": 0.1288, "theta": -0.0189, "rho": -0.2592, "theo": 14.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SOXS280121C00035000", "bid": 35.0, "bid_size": 11.0, "ask": 39.5, "ask_size": 11.0, "iv": 1.3879, "open_interest": 112.0, "volume": 1.0, "delta": 0.9864, "gamma": 0.0031, "vega": 0.124, "theta": -0.0158, "rho": 0.1904, "theo": 37.492, "change": 4.95, "open": 38.1, "high": 38.1, "low": 38.1, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-11-04T10:52:44", "percent_change": 14.9321, "prev_day_close": 33.1499996185303}, {"option": "SOXS280121P00035000", "bid": 12.0, "bid_size": 887.0, "ask": 16.5, "ask_size": 580.0, "iv": 1.3671, "open_interest": 248.0, "volume": 0.0, "delta": -0.149, "gamma": 0.0032, "vega": 0.1314, "theta": -0.0193, "rho": -0.2693, "theo": 14.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.25, "last_trade_time": "2026-11-03T09:43:10", "percent_change": 0.0, "prev_day_close": 15.5750002861023}, {"option": "SOXS280121C00036000", "bid": 34.5, "bid_size": 9.0, "ask": 39.5, "ask_size": 9.0, "iv": 1.3942, "open_interest": 11.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0031, "vega": 0.1295, "theta": -0.0163, "rho": 0.186, "theo": 37.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.27, "last_trade_time": "2026-11-03T09:59:08", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "SOXS280121P00036000", "bid": 13.0, "bid_size": 782.0, "ask": 17.0, "ask_size": 560.0, "iv": 1.3761, "open_interest": 175.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0032, "vega": 0.1339, "theta": -0.0196, "rho": -0.2796, "theo": 15.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-10-14T09:39:39", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SOXS280121C00037000", "bid": 34.5, "bid_size": 11.0, "ask": 39.0, "ask_size": 9.0, "iv": 1.399, "open_interest": 17.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0032, "vega": 0.1319, "theta": -0.0168, "rho": 0.1871, "theo": 36.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.22, "last_trade_time": "2026-10-05T10:10:47", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "SOXS280121P00037000", "bid": 14.1, "bid_size": 995.0, "ask": 17.3, "ask_size": 531.0, "iv": 1.3807, "open_interest": 4239.0, "volume": 1.0, "delta": -0.1576, "gamma": 0.0033, "vega": 0.1364, "theta": -0.02, "rho": -0.29, "theo": 16.0961, "change": -0.95, "open": 15.8, "high": 15.8, "low": 15.8, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-04T11:11:35", "percent_change": -5.67164, "prev_day_close": 16.75}, {"option": "SOXS280121C00038000", "bid": 34.0, "bid_size": 13.0, "ask": 38.65, "ask_size": 3.0, "iv": 1.3904, "open_interest": 31.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0032, "vega": 0.1342, "theta": -0.0173, "rho": 0.1883, "theo": 36.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-10-14T14:11:12", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "SOXS280121P00038000", "bid": 14.5, "bid_size": 671.0, "ask": 18.5, "ask_size": 563.0, "iv": 1.3919, "open_interest": 53.0, "volume": 0.0, "delta": -0.1618, "gamma": 0.0033, "vega": 0.1389, "theta": -0.0203, "rho": -0.3006, "theo": 16.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-10-19T13:36:03", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SOXS280121C00039000", "bid": 34.0, "bid_size": 2.0, "ask": 38.5, "ask_size": 8.0, "iv": 1.4071, "open_interest": 3.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0033, "vega": 0.1365, "theta": -0.0177, "rho": 0.1896, "theo": 36.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-11-02T15:54:09", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "SOXS280121P00039000", "bid": 15.35, "bid_size": 204.0, "ask": 19.0, "ask_size": 255.0, "iv": 1.3936, "open_interest": 6.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0034, "vega": 0.1413, "theta": -0.0206, "rho": -0.3112, "theo": 17.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-02T14:04:10", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "SOXS280121C00040000", "bid": 33.5, "bid_size": 2.0, "ask": 38.45, "ask_size": 1.0, "iv": 1.4088, "open_interest": 87.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0034, "vega": 0.1387, "theta": -0.0182, "rho": 0.1909, "theo": 36.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.28, "last_trade_time": "2026-11-02T15:29:03", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "SOXS280121P00040000", "bid": 15.5, "bid_size": 721.0, "ask": 20.0, "ask_size": 395.0, "iv": 1.3879, "open_interest": 1629.0, "volume": 0.0, "delta": -0.1701, "gamma": 0.0034, "vega": 0.1436, "theta": -0.0209, "rho": -0.3216, "theo": 18.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-02T13:46:39", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "SOXS280121C00041000", "bid": 33.5, "bid_size": 8.0, "ask": 38.0, "ask_size": 8.0, "iv": 1.4136, "open_interest": 6.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0034, "vega": 0.1408, "theta": -0.0186, "rho": 0.1922, "theo": 35.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.35, "last_trade_time": "2026-10-27T14:13:02", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "SOXS280121P00041000", "bid": 16.65, "bid_size": 297.0, "ask": 20.5, "ask_size": 27.0, "iv": 1.399, "open_interest": 6.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0035, "vega": 0.1458, "theta": -0.0212, "rho": -0.3321, "theo": 18.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-10-13T11:33:32", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SOXS280121C00042000", "bid": 33.0, "bid_size": 2.0, "ask": 38.0, "ask_size": 2.0, "iv": 1.4163, "open_interest": 16.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0035, "vega": 0.143, "theta": -0.0191, "rho": 0.1935, "theo": 35.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.98, "last_trade_time": "2026-11-02T15:51:58", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "SOXS280121P00042000", "bid": 17.35, "bid_size": 336.0, "ask": 21.5, "ask_size": 299.0, "iv": 1.4111, "open_interest": 31.0, "volume": 0.0, "delta": -0.1782, "gamma": 0.0035, "vega": 0.148, "theta": -0.0215, "rho": -0.3426, "theo": 19.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-10-30T10:14:13", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SOXS280121C00043000", "bid": 33.0, "bid_size": 2.0, "ask": 37.95, "ask_size": 1.0, "iv": 1.4342, "open_interest": 16.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0035, "vega": 0.145, "theta": -0.0195, "rho": 0.1948, "theo": 35.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-10-30T09:56:02", "percent_change": 0.0, "prev_day_close": 31.0749998092651}, {"option": "SOXS280121P00043000", "bid": 18.05, "bid_size": 340.0, "ask": 22.0, "ask_size": 280.0, "iv": 1.4061, "open_interest": 5.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.0036, "vega": 0.1502, "theta": -0.0218, "rho": -0.3535, "theo": 20.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-22T11:50:29", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "SOXS280121C00044000", "bid": 32.5, "bid_size": 2.0, "ask": 37.5, "ask_size": 2.0, "iv": 1.4203, "open_interest": 25.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0036, "vega": 0.149, "theta": -0.0199, "rho": 0.191, "theo": 34.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.53, "last_trade_time": "2026-10-19T10:48:36", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "SOXS280121P00044000", "bid": 18.75, "bid_size": 147.0, "ask": 23.0, "ask_size": 166.0, "iv": 1.4171, "open_interest": 13.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.0036, "vega": 0.1524, "theta": -0.0221, "rho": -0.3645, "theo": 20.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.95, "last_trade_time": "2026-09-22T12:47:51", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "SOXS280121C00045000", "bid": 32.5, "bid_size": 13.0, "ask": 37.4, "ask_size": 8.0, "iv": 1.4344, "open_interest": 32.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0036, "vega": 0.151, "theta": -0.0203, "rho": 0.1916, "theo": 34.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-29T12:40:03", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "SOXS280121P00045000", "bid": 19.5, "bid_size": 551.0, "ask": 23.5, "ask_size": 463.0, "iv": 1.413, "open_interest": 65.0, "volume": 0.0, "delta": -0.19, "gamma": 0.0037, "vega": 0.1544, "theta": -0.0223, "rho": -0.3751, "theo": 21.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-10-30T11:02:12", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "SOXS280121C00046000", "bid": 32.5, "bid_size": 9.0, "ask": 36.95, "ask_size": 8.0, "iv": 1.4364, "open_interest": 34.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0037, "vega": 0.153, "theta": -0.0207, "rho": 0.1922, "theo": 34.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-03T12:46:03", "percent_change": 0.0, "prev_day_close": 30.1249990463257}, {"option": "SOXS280121P00046000", "bid": 20.1, "bid_size": 696.0, "ask": 24.0, "ask_size": 431.0, "iv": 1.404, "open_interest": 2.0, "volume": 1.0, "delta": -0.1939, "gamma": 0.0037, "vega": 0.1564, "theta": -0.0226, "rho": -0.3857, "theo": 22.2861, "change": -1.75, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-04T11:05:14", "percent_change": -7.36842, "prev_day_close": 23.75}, {"option": "SOXS280121C00047000", "bid": 32.0, "bid_size": 8.0, "ask": 37.0, "ask_size": 9.0, "iv": 1.4382, "open_interest": 4.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0037, "vega": 0.1549, "theta": -0.0211, "rho": 0.1928, "theo": 34.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.07, "last_trade_time": "2026-11-02T15:57:33", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "SOXS280121P00047000", "bid": 20.95, "bid_size": 618.0, "ask": 25.0, "ask_size": 450.0, "iv": 1.4185, "open_interest": 52.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.0038, "vega": 0.1583, "theta": -0.0228, "rho": -0.3964, "theo": 22.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-20T10:08:11", "percent_change": 0.0, "prev_day_close": 24.2250003814697}, {"option": "SOXS280121C00048000", "bid": 32.0, "bid_size": 8.0, "ask": 36.5, "ask_size": 8.0, "iv": 1.438, "open_interest": 10.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0038, "vega": 0.1568, "theta": -0.0214, "rho": 0.1935, "theo": 33.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-30T14:17:10", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "SOXS280121P00048000", "bid": 21.65, "bid_size": 23.0, "ask": 25.5, "ask_size": 118.0, "iv": 1.4122, "open_interest": 62.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.0038, "vega": 0.1601, "theta": -0.0231, "rho": -0.4071, "theo": 23.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-10-26T13:44:47", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "SOXS280121C00049000", "bid": 31.5, "bid_size": 9.0, "ask": 36.5, "ask_size": 11.0, "iv": 1.4377, "open_interest": 8.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0038, "vega": 0.1586, "theta": -0.0218, "rho": 0.1942, "theo": 33.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.13, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 29.8249998092651}, {"option": "SOXS280121P00049000", "bid": 22.2, "bid_size": 541.0, "ask": 26.5, "ask_size": 427.0, "iv": 1.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.0038, "vega": 0.162, "theta": -0.0233, "rho": -0.4178, "theo": 24.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.54, "last_trade_time": "2026-03-11T10:35:31", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "SOXS280121C00050000", "bid": 31.5, "bid_size": 12.0, "ask": 36.2, "ask_size": 9.0, "iv": 1.4434, "open_interest": 822.0, "volume": 134.0, "delta": 0.9246, "gamma": 0.0038, "vega": 0.1604, "theta": -0.0222, "rho": 0.1949, "theo": 33.5212, "change": 3.77, "open": 31.5, "high": 35.79, "low": 29.73, "tick": "up", "last_trade_price": 33.42, "last_trade_time": "2026-11-04T12:05:44", "percent_change": 12.715, "prev_day_close": 29.6499996185303}, {"option": "SOXS280121P00050000", "bid": 24.0, "bid_size": 58.0, "ask": 27.5, "ask_size": 426.0, "iv": 1.459, "open_interest": 48.0, "volume": 2.0, "delta": -0.2089, "gamma": 0.0039, "vega": 0.1638, "theta": -0.0235, "rho": -0.4288, "theo": 25.1617, "change": -1.725, "open": 25.4, "high": 25.4, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T10:52:06", "percent_change": -6.45463, "prev_day_close": 26.7250003814697}, {"option": "SOXS280121C00051000", "bid": 31.5, "bid_size": 12.0, "ask": 36.0, "ask_size": 14.0, "iv": 1.452, "open_interest": 32.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0039, "vega": 0.1622, "theta": -0.0225, "rho": 0.1957, "theo": 33.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.62, "last_trade_time": "2026-10-30T13:04:16", "percent_change": 0.0, "prev_day_close": 29.5749998092651}, {"option": "SOXS280121P00051000", "bid": 24.0, "bid_size": 478.0, "ask": 28.0, "ask_size": 482.0, "iv": 1.4304, "open_interest": 17.0, "volume": 0.0, "delta": -0.2126, "gamma": 0.0039, "vega": 0.1656, "theta": -0.0237, "rho": -0.4399, "theo": 25.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.5, "last_trade_time": "2026-10-22T11:30:41", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "SOXS280121C00052000", "bid": 31.0, "bid_size": 2.0, "ask": 36.0, "ask_size": 8.0, "iv": 1.451, "open_interest": 35.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0039, "vega": 0.1639, "theta": -0.0228, "rho": 0.1965, "theo": 33.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.02, "last_trade_time": "2026-10-30T15:41:22", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "SOXS280121P00052000", "bid": 24.5, "bid_size": 266.0, "ask": 28.5, "ask_size": 243.0, "iv": 1.4174, "open_interest": 18.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.004, "vega": 0.1673, "theta": -0.0239, "rho": -0.4506, "theo": 26.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-10-23T15:51:54", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "SOXS280121C00053000", "bid": 31.0, "bid_size": 14.0, "ask": 35.45, "ask_size": 18.0, "iv": 1.4483, "open_interest": 16.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.004, "vega": 0.1656, "theta": -0.0232, "rho": 0.1973, "theo": 32.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.95, "last_trade_time": "2026-11-02T14:25:53", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "SOXS280121P00053000", "bid": 25.5, "bid_size": 418.0, "ask": 29.5, "ask_size": 395.0, "iv": 1.4339, "open_interest": 0.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.004, "vega": 0.1689, "theta": -0.0241, "rho": -0.4613, "theo": 27.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.45, "last_trade_time": "2026-04-20T12:45:18", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "SOXS280121C00054000", "bid": 30.75, "bid_size": 10.0, "ask": 35.5, "ask_size": 13.0, "iv": 1.4558, "open_interest": 46.0, "volume": 7.0, "delta": 0.9097, "gamma": 0.004, "vega": 0.1683, "theta": -0.0235, "rho": 0.1944, "theo": 32.6346, "change": 3.145, "open": 33.2, "high": 33.2, "low": 31.87, "tick": "down", "last_trade_price": 31.87, "last_trade_time": "2026-11-04T12:01:31", "percent_change": 10.9486, "prev_day_close": 28.7250003814697}, {"option": "SOXS280121P00054000", "bid": 26.0, "bid_size": 478.0, "ask": 30.0, "ask_size": 354.0, "iv": 1.4207, "open_interest": 5.0, "volume": 0.0, "delta": -0.2233, "gamma": 0.004, "vega": 0.1706, "theta": -0.0243, "rho": -0.4721, "theo": 28.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-07-30T13:41:58", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "SOXS280121C00055000", "bid": 30.5, "bid_size": 10.0, "ask": 35.0, "ask_size": 10.0, "iv": 1.4464, "open_interest": 31.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.004, "vega": 0.1699, "theta": -0.0238, "rho": 0.1947, "theo": 32.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.85, "last_trade_time": "2026-11-03T15:23:51", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "SOXS280121P00055000", "bid": 27.0, "bid_size": 395.0, "ask": 31.0, "ask_size": 343.0, "iv": 1.4365, "open_interest": 14.0, "volume": 0.0, "delta": -0.2269, "gamma": 0.0041, "vega": 0.1722, "theta": -0.0245, "rho": -0.483, "theo": 28.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.27, "last_trade_time": "2026-10-26T11:32:36", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "SOXS280121C00056000", "bid": 30.3, "bid_size": 10.0, "ask": 34.85, "ask_size": 13.0, "iv": 1.4486, "open_interest": 16.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0041, "vega": 0.1714, "theta": -0.0241, "rho": 0.1949, "theo": 32.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-11-03T09:56:11", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "SOXS280121P00056000", "bid": 27.5, "bid_size": 196.0, "ask": 31.5, "ask_size": 8.0, "iv": 1.4232, "open_interest": 32.0, "volume": 0.0, "delta": -0.2303, "gamma": 0.0041, "vega": 0.1737, "theta": -0.0247, "rho": -0.4939, "theo": 29.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-08-13T09:38:03", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "SOXS280121C00057000", "bid": 30.0, "bid_size": 15.0, "ask": 34.3, "ask_size": 12.0, "iv": 1.4362, "open_interest": 79.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0041, "vega": 0.173, "theta": -0.0244, "rho": 0.1952, "theo": 32.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.36, "last_trade_time": "2026-11-03T09:56:23", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "SOXS280121P00057000", "bid": 28.5, "bid_size": 357.0, "ask": 32.5, "ask_size": 353.0, "iv": 1.4383, "open_interest": 3.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.0041, "vega": 0.1752, "theta": -0.0249, "rho": -0.505, "theo": 30.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.65, "last_trade_time": "2026-11-03T11:24:29", "percent_change": 0.0, "prev_day_close": 31.7749996185303}, {"option": "SOXS280121C00058000", "bid": 30.0, "bid_size": 9.0, "ask": 34.5, "ask_size": 12.0, "iv": 1.454, "open_interest": 19.0, "volume": 7.0, "delta": 0.8956, "gamma": 0.0041, "vega": 0.1745, "theta": -0.0247, "rho": 0.1954, "theo": 31.8327, "change": 3.195, "open": 31.9, "high": 31.9, "low": 31.17, "tick": "down", "last_trade_price": 31.17, "last_trade_time": "2026-11-04T12:01:31", "percent_change": 11.4209, "prev_day_close": 27.9750003814697}, {"option": "SOXS280121P00058000", "bid": 29.0, "bid_size": 11.0, "ask": 32.55, "ask_size": 11.0, "iv": 1.4121, "open_interest": 85.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.0042, "vega": 0.1767, "theta": -0.025, "rho": -0.5164, "theo": 31.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.89, "last_trade_time": "2026-09-01T14:30:05", "percent_change": 0.0, "prev_day_close": 32.0749988555908}, {"option": "SOXS280121C00059000", "bid": 29.5, "bid_size": 19.0, "ask": 33.95, "ask_size": 8.0, "iv": 1.4358, "open_interest": 20.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0042, "vega": 0.176, "theta": -0.025, "rho": 0.1957, "theo": 31.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-10-28T12:09:53", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "SOXS280121P00059000", "bid": 30.0, "bid_size": 333.0, "ask": 34.0, "ask_size": 353.0, "iv": 1.4392, "open_interest": 0.0, "volume": 0.0, "delta": -0.2405, "gamma": 0.0042, "vega": 0.1781, "theta": -0.0252, "rho": -0.5273, "theo": 31.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "SOXS280121C00060000", "bid": 29.5, "bid_size": 109.0, "ask": 34.5, "ask_size": 63.0, "iv": 1.4629, "open_interest": 232.0, "volume": 30.0, "delta": 0.8888, "gamma": 0.0042, "vega": 0.1774, "theta": -0.0253, "rho": 0.196, "theo": 31.449, "change": 4.45, "open": 28.09, "high": 34.4, "low": 28.09, "tick": "down", "last_trade_price": 32.35, "last_trade_time": "2026-11-04T12:12:58", "percent_change": 15.9498, "prev_day_close": 27.8999996185303}, {"option": "SOXS280121P00060000", "bid": 31.5, "bid_size": 6.0, "ask": 35.5, "ask_size": 11.0, "iv": 1.4816, "open_interest": 129.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.0042, "vega": 0.1795, "theta": -0.0253, "rho": -0.5382, "theo": 32.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-11-02T11:54:41", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "SOXS280121C00061000", "bid": 29.5, "bid_size": 13.0, "ask": 34.0, "ask_size": 10.0, "iv": 1.46, "open_interest": 17.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0042, "vega": 0.1788, "theta": -0.0256, "rho": 0.1962, "theo": 31.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-10-20T10:41:32", "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "SOXS280121P00061000", "bid": 31.5, "bid_size": 318.0, "ask": 35.5, "ask_size": 333.0, "iv": 1.4394, "open_interest": 3.0, "volume": 0.0, "delta": -0.2471, "gamma": 0.0043, "vega": 0.1809, "theta": -0.0255, "rho": -0.549, "theo": 33.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.21, "last_trade_time": "2026-09-22T09:43:42", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "SOXS280121C00062000", "bid": 29.0, "bid_size": 2.0, "ask": 34.0, "ask_size": 2.0, "iv": 1.457, "open_interest": 48.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0043, "vega": 0.1802, "theta": -0.0258, "rho": 0.1965, "theo": 31.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-10-30T14:02:33", "percent_change": 0.0, "prev_day_close": 27.5749998092651}, {"option": "SOXS280121P00062000", "bid": 32.05, "bid_size": 8.0, "ask": 36.5, "ask_size": 14.0, "iv": 1.4407, "open_interest": 0.0, "volume": 0.0, "delta": -0.2504, "gamma": 0.0043, "vega": 0.1823, "theta": -0.0256, "rho": -0.5599, "theo": 34.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.99, "last_trade_time": "2026-05-08T11:22:42", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "SOXS280121C00063000", "bid": 29.0, "bid_size": 8.0, "ask": 33.95, "ask_size": 6.0, "iv": 1.4664, "open_interest": 7.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0043, "vega": 0.1816, "theta": -0.0261, "rho": 0.1968, "theo": 30.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2026-10-30T09:48:07", "percent_change": 0.0, "prev_day_close": 27.3249998092651}, {"option": "SOXS280121P00063000", "bid": 33.0, "bid_size": 334.0, "ask": 37.0, "ask_size": 365.0, "iv": 1.4391, "open_interest": 151.0, "volume": 0.0, "delta": -0.2536, "gamma": 0.0043, "vega": 0.1836, "theta": -0.0258, "rho": -0.5709, "theo": 34.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.45, "last_trade_time": "2026-11-03T12:08:09", "percent_change": 0.0, "prev_day_close": 36.4750003814697}, {"option": "SOXS280121C00064000", "bid": 28.5, "bid_size": 14.0, "ask": 33.5, "ask_size": 12.0, "iv": 1.4508, "open_interest": 6.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0043, "vega": 0.1829, "theta": -0.0264, "rho": 0.1972, "theo": 30.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.94, "last_trade_time": "2026-09-14T13:49:45", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "SOXS280121P00064000", "bid": 33.5, "bid_size": 273.0, "ask": 38.0, "ask_size": 308.0, "iv": 1.4387, "open_interest": 0.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.0044, "vega": 0.1849, "theta": -0.0259, "rho": -0.5818, "theo": 35.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.55, "last_trade_time": "2026-04-16T10:49:37", "percent_change": 0.0, "prev_day_close": 37.4249992370606}, {"option": "SOXS280121C00065000", "bid": 28.5, "bid_size": 307.0, "ask": 33.5, "ask_size": 11.0, "iv": 1.4612, "open_interest": 42.0, "volume": 4.0, "delta": 0.8722, "gamma": 0.0044, "vega": 0.1842, "theta": -0.0266, "rho": 0.1975, "theo": 30.5334, "change": 3.78, "open": 26.2, "high": 30.78, "low": 26.2, "tick": "no_change", "last_trade_price": 30.78, "last_trade_time": "2026-11-04T11:40:33", "percent_change": 14.0, "prev_day_close": 27.0}, {"option": "SOXS280121P00065000", "bid": 34.5, "bid_size": 333.0, "ask": 38.7, "ask_size": 363.0, "iv": 1.4436, "open_interest": 150.0, "volume": 0.0, "delta": -0.26, "gamma": 0.0044, "vega": 0.1862, "theta": -0.026, "rho": -0.5928, "theo": 36.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.34, "last_trade_time": "2026-10-22T10:01:45", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "SOXS280121C00066000", "bid": 28.5, "bid_size": 10.0, "ask": 33.0, "ask_size": 13.0, "iv": 1.4578, "open_interest": 5.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0044, "vega": 0.1856, "theta": -0.0269, "rho": 0.1979, "theo": 30.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-10-22T14:05:08", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "SOXS280121P00066000", "bid": 35.4, "bid_size": 178.0, "ask": 39.5, "ask_size": 280.0, "iv": 1.4483, "open_interest": 0.0, "volume": 0.0, "delta": -0.2631, "gamma": 0.0044, "vega": 0.1874, "theta": -0.0262, "rho": -0.6041, "theo": 37.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9249992370606}, {"option": "SOXS280121C00067000", "bid": 28.0, "bid_size": 2.0, "ask": 33.0, "ask_size": 2.0, "iv": 1.4542, "open_interest": 1.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0044, "vega": 0.1872, "theta": -0.0271, "rho": 0.1958, "theo": 30.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.94, "last_trade_time": "2026-09-17T09:50:36", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "SOXS280121P00067000", "bid": 36.0, "bid_size": 77.0, "ask": 40.3, "ask_size": 10.0, "iv": 1.4448, "open_interest": 0.0, "volume": 0.0, "delta": -0.2662, "gamma": 0.0044, "vega": 0.1886, "theta": -0.0263, "rho": -0.615, "theo": 38.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "SOXS280121C00068000", "bid": 28.0, "bid_size": 2.0, "ask": 33.0, "ask_size": 8.0, "iv": 1.4637, "open_interest": 37.0, "volume": 0.0, "delta": 0.8627, "gamma": 0.0044, "vega": 0.1884, "theta": -0.0273, "rho": 0.1959, "theo": 30.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.03, "last_trade_time": "2026-10-07T09:52:44", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "SOXS280121P00068000", "bid": 36.95, "bid_size": 15.0, "ask": 41.25, "ask_size": 14.0, "iv": 1.4544, "open_interest": 1.0, "volume": 0.0, "delta": -0.2693, "gamma": 0.0045, "vega": 0.1897, "theta": -0.0264, "rho": -0.6264, "theo": 38.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.85, "last_trade_time": "2026-07-30T12:05:19", "percent_change": 0.0, "prev_day_close": 39.9750003814697}, {"option": "SOXS280121C00069000", "bid": 28.0, "bid_size": 13.0, "ask": 32.5, "ask_size": 9.0, "iv": 1.4597, "open_interest": 2.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.0045, "vega": 0.1896, "theta": -0.0276, "rho": 0.1959, "theo": 29.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.38, "last_trade_time": "2026-10-30T14:06:02", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "SOXS280121P00069000", "bid": 37.5, "bid_size": 138.0, "ask": 42.0, "ask_size": 222.0, "iv": 1.4481, "open_interest": 0.0, "volume": 0.0, "delta": -0.2724, "gamma": 0.0045, "vega": 0.1909, "theta": -0.0265, "rho": -0.6373, "theo": 39.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "SOXS280121C00070000", "bid": 27.6, "bid_size": 448.0, "ask": 30.5, "ask_size": 1.0, "iv": 1.4062, "open_interest": 1036.0, "volume": 7.0, "delta": 0.8565, "gamma": 0.0045, "vega": 0.1907, "theta": -0.0278, "rho": 0.196, "theo": 29.6929, "change": 2.25, "open": 30.0, "high": 30.5, "low": 29.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-04T12:00:38", "percent_change": 8.41121, "prev_day_close": 26.75}, {"option": "SOXS280121P00070000", "bid": 38.5, "bid_size": 38.0, "ask": 42.8, "ask_size": 293.0, "iv": 1.4547, "open_interest": 95.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.0045, "vega": 0.1921, "theta": -0.0266, "rho": -0.6483, "theo": 40.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.2, "last_trade_time": "2026-10-22T09:48:58", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "SOXS280121C00071000", "bid": 27.5, "bid_size": 9.0, "ask": 32.2, "ask_size": 8.0, "iv": 1.4568, "open_interest": 28.0, "volume": 0.0, "delta": 0.8535, "gamma": 0.0045, "vega": 0.1918, "theta": -0.028, "rho": 0.196, "theo": 29.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-11-02T10:22:39", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "SOXS280121P00071000", "bid": 39.0, "bid_size": 118.0, "ask": 43.6, "ask_size": 246.0, "iv": 1.4482, "open_interest": 1.0, "volume": 0.0, "delta": -0.2784, "gamma": 0.0045, "vega": 0.1932, "theta": -0.0267, "rho": -0.6592, "theo": 41.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.85, "last_trade_time": "2026-10-15T09:57:01", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "SOXS280121C00072000", "bid": 27.3, "bid_size": 1.0, "ask": 32.0, "ask_size": 8.0, "iv": 1.4552, "open_interest": 16.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0045, "vega": 0.193, "theta": -0.0282, "rho": 0.1961, "theo": 29.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.11, "last_trade_time": "2026-10-22T11:09:33", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "SOXS280121P00072000", "bid": 40.0, "bid_size": 16.0, "ask": 44.4, "ask_size": 12.0, "iv": 1.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.2813, "gamma": 0.0046, "vega": 0.1943, "theta": -0.0268, "rho": -0.6702, "theo": 41.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2749996185303}, {"option": "SOXS280121C00073000", "bid": 27.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 2.0, "iv": 1.4562, "open_interest": 31.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0046, "vega": 0.1941, "theta": -0.0284, "rho": 0.1961, "theo": 29.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-10-14T12:46:23", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "SOXS280121P00073000", "bid": 40.5, "bid_size": 55.0, "ask": 45.25, "ask_size": 9.0, "iv": 1.4492, "open_interest": 50.0, "volume": 0.0, "delta": -0.2843, "gamma": 0.0046, "vega": 0.1954, "theta": -0.0269, "rho": -0.6813, "theo": 42.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.88, "last_trade_time": "2026-10-30T12:16:22", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "SOXS280121C00074000", "bid": 27.0, "bid_size": 9.0, "ask": 31.5, "ask_size": 18.0, "iv": 1.4518, "open_interest": 35.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0046, "vega": 0.1951, "theta": -0.0287, "rho": 0.1962, "theo": 29.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.97, "last_trade_time": "2026-10-29T09:44:17", "percent_change": 0.0, "prev_day_close": 25.3249998092651}, {"option": "SOXS280121P00074000", "bid": 41.5, "bid_size": 143.0, "ask": 45.95, "ask_size": 66.0, "iv": 1.4527, "open_interest": 0.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.0046, "vega": 0.1965, "theta": -0.027, "rho": -0.6924, "theo": 43.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "SOXS280121C00075000", "bid": 27.0, "bid_size": 421.0, "ask": 30.5, "ask_size": 11.0, "iv": 1.4348, "open_interest": 355.0, "volume": 2.0, "delta": 0.8417, "gamma": 0.0046, "vega": 0.1962, "theta": -0.0289, "rho": 0.1962, "theo": 28.9147, "change": 3.55, "open": 26.83, "high": 28.85, "low": 26.83, "tick": "up", "last_trade_price": 28.85, "last_trade_time": "2026-11-04T11:45:26", "percent_change": 14.0316, "prev_day_close": 25.3000001907349}, {"option": "SOXS280121P00075000", "bid": 42.3, "bid_size": 249.0, "ask": 46.9, "ask_size": 183.0, "iv": 1.4574, "open_interest": 55.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0046, "vega": 0.1974, "theta": -0.0271, "rho": -0.7038, "theo": 44.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.47, "last_trade_time": "2026-10-30T12:16:22", "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "SOXS280121C00076000", "bid": 26.5, "bid_size": 13.0, "ask": 31.5, "ask_size": 14.0, "iv": 1.4558, "open_interest": 0.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0046, "vega": 0.1972, "theta": -0.0291, "rho": 0.1962, "theo": 28.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-11-03T09:46:07", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "SOXS280121P00076000", "bid": 43.0, "bid_size": 18.0, "ask": 47.0, "ask_size": 6.0, "iv": 1.438, "open_interest": 0.0, "volume": 0.0, "delta": -0.2929, "gamma": 0.0046, "vega": 0.1984, "theta": -0.0272, "rho": -0.7149, "theo": 45.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "SOXS280121C00077000", "bid": 26.5, "bid_size": 6.0, "ask": 31.0, "ask_size": 1.0, "iv": 1.4512, "open_interest": 1.0, "volume": 0.0, "delta": 0.8359, "gamma": 0.0046, "vega": 0.1982, "theta": -0.0293, "rho": 0.1963, "theo": 28.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.82, "last_trade_time": "2026-11-02T10:28:13", "percent_change": 0.0, "prev_day_close": 24.9250001907349}, {"option": "SOXS280121P00077000", "bid": 43.9, "bid_size": 11.0, "ask": 48.5, "ask_size": 21.0, "iv": 1.4587, "open_interest": 0.0, "volume": 0.0, "delta": -0.2957, "gamma": 0.0047, "vega": 0.1992, "theta": -0.0272, "rho": -0.7265, "theo": 45.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "SOXS280121C00078000", "bid": 26.0, "bid_size": 9.0, "ask": 31.0, "ask_size": 10.0, "iv": 1.4467, "open_interest": 11.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0047, "vega": 0.1992, "theta": -0.0295, "rho": 0.1963, "theo": 28.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-27T10:48:45", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "SOXS280121P00078000", "bid": 44.5, "bid_size": 192.0, "ask": 49.25, "ask_size": 122.0, "iv": 1.4529, "open_interest": 0.0, "volume": 0.0, "delta": -0.2985, "gamma": 0.0047, "vega": 0.2002, "theta": -0.0273, "rho": -0.7375, "theo": 46.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "SOXS280121C00080000", "bid": 27.05, "bid_size": 197.0, "ask": 29.7, "ask_size": 10.0, "iv": 1.4561, "open_interest": 826.0, "volume": 178.0, "delta": 0.8274, "gamma": 0.0047, "vega": 0.2012, "theta": -0.0298, "rho": 0.1964, "theo": 28.1823, "change": 3.8, "open": 25.5, "high": 30.04, "low": 25.5, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-11-04T12:19:20", "percent_change": 15.6057, "prev_day_close": 24.3500003814697}, {"option": "SOXS280121P00080000", "bid": 46.3, "bid_size": 200.0, "ask": 51.0, "ask_size": 270.0, "iv": 1.4623, "open_interest": 110.0, "volume": 1.0, "delta": -0.304, "gamma": 0.0047, "vega": 0.2019, "theta": -0.0274, "rho": -0.7596, "theo": 48.3327, "change": -1.85, "open": 48.0, "high": 48.0, "low": 48.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-11-04T11:06:14", "percent_change": -3.71113, "prev_day_close": 49.8500003814697}, {"option": "SOXS280121C00085000", "bid": 25.0, "bid_size": 11.0, "ask": 30.0, "ask_size": 11.0, "iv": 1.4497, "open_interest": 184.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.0048, "vega": 0.2056, "theta": -0.0307, "rho": 0.195, "theo": 27.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.44, "last_trade_time": "2026-10-30T14:34:39", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "SOXS280121P00085000", "bid": 50.3, "bid_size": 169.0, "ask": 55.0, "ask_size": 164.0, "iv": 1.4623, "open_interest": 4.0, "volume": 0.0, "delta": -0.3174, "gamma": 0.0048, "vega": 0.2063, "theta": -0.0277, "rho": -0.8149, "theo": 52.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.92, "last_trade_time": "2026-09-01T10:48:04", "percent_change": 0.0, "prev_day_close": 53.9249992370606}, {"option": "SOXS280121C00090000", "bid": 25.4, "bid_size": 48.0, "ask": 28.5, "ask_size": 323.0, "iv": 1.4569, "open_interest": 249.0, "volume": 23.0, "delta": 0.8009, "gamma": 0.0049, "vega": 0.2096, "theta": -0.0315, "rho": 0.1945, "theo": 26.8645, "change": 3.75, "open": 27.3, "high": 27.3, "low": 26.5, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-11-04T11:49:23", "percent_change": 16.4835, "prev_day_close": 22.75}, {"option": "SOXS280121P00090000", "bid": 54.0, "bid_size": 269.0, "ask": 59.0, "ask_size": 161.0, "iv": 1.4534, "open_interest": 12.0, "volume": 20.0, "delta": -0.3302, "gamma": 0.0049, "vega": 0.2102, "theta": -0.0279, "rho": -0.8708, "theo": 56.4863, "change": -2.0, "open": 56.0, "high": 56.0, "low": 56.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-11-04T11:25:56", "percent_change": -3.44828, "prev_day_close": 58.0}, {"option": "SOXS280121C00095000", "bid": 23.5, "bid_size": 9.0, "ask": 28.0, "ask_size": 9.0, "iv": 1.4318, "open_interest": 24.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.005, "vega": 0.2133, "theta": -0.0322, "rho": 0.194, "theo": 26.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-30T11:22:01", "percent_change": 0.0, "prev_day_close": 21.8249998092651}, {"option": "SOXS280121P00095000", "bid": 58.0, "bid_size": 11.0, "ask": 63.0, "ask_size": 9.0, "iv": 1.4501, "open_interest": 116.0, "volume": 0.0, "delta": -0.3424, "gamma": 0.005, "vega": 0.2137, "theta": -0.028, "rho": -0.9266, "theo": 60.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-10-13T14:44:54", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "SOXS280121C00100000", "bid": 22.55, "bid_size": 444.0, "ask": 26.55, "ask_size": 196.0, "iv": 1.4064, "open_interest": 608.0, "volume": 14.0, "delta": 0.7766, "gamma": 0.005, "vega": 0.2168, "theta": -0.0329, "rho": 0.1936, "theo": 25.6913, "change": 2.675, "open": 20.5, "high": 24.55, "low": 20.5, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-11-04T10:46:49", "percent_change": 12.3986, "prev_day_close": 21.5749998092651}, {"option": "SOXS280121P00100000", "bid": 62.0, "bid_size": 12.0, "ask": 66.5, "ask_size": 8.0, "iv": 1.4341, "open_interest": 416.0, "volume": 2.0, "delta": -0.3542, "gamma": 0.005, "vega": 0.2169, "theta": -0.0281, "rho": -0.9828, "theo": 64.7825, "change": -2.3, "open": 63.92, "high": 63.95, "low": 63.92, "tick": "up", "last_trade_price": 63.95, "last_trade_time": "2026-11-04T11:26:46", "percent_change": -3.4717, "prev_day_close": 66.25}, {"option": "SOXS280121C00105000", "bid": 22.75, "bid_size": 363.0, "ask": 25.55, "ask_size": 38.0, "iv": 1.4157, "open_interest": 2824.0, "volume": 85.0, "delta": 0.7652, "gamma": 0.0051, "vega": 0.2198, "theta": -0.0335, "rho": 0.1937, "theo": 25.156, "change": 3.45, "open": 21.23, "high": 25.95, "low": 21.23, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-11-04T12:19:20", "percent_change": 16.5468, "prev_day_close": 20.8499994277954}, {"option": "SOXS280121P00105000", "bid": 68.3, "bid_size": 4.0, "ask": 70.5, "ask_size": 9.0, "iv": 1.4804, "open_interest": 2316.0, "volume": 6.0, "delta": -0.3655, "gamma": 0.0051, "vega": 0.2193, "theta": -0.0282, "rho": -1.0391, "theo": 68.9784, "change": -0.925, "open": 69.3, "high": 69.3, "low": 68.12, "tick": "up", "last_trade_price": 68.8, "last_trade_time": "2026-11-04T11:45:55", "percent_change": -1.32664, "prev_day_close": 69.7249984741211}, {"option": "SOXS290119C00015000", "bid": 45.0, "bid_size": 39.0, "ask": 50.0, "ask_size": 35.0, "iv": 1.3642, "open_interest": 66.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0018, "vega": 0.0351, "theta": -0.0058, "rho": 0.1727, "theo": 47.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-11-02T15:32:34", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "SOXS290119P00015000", "bid": 6.4, "bid_size": 2.0, "ask": 7.8, "ask_size": 6.0, "iv": 1.4996, "open_interest": 200.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0011, "vega": 0.0696, "theta": -0.0057, "rho": -0.2128, "theo": 7.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-03T11:08:36", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SOXS290119C00020000", "bid": 43.5, "bid_size": 44.0, "ask": 48.0, "ask_size": 14.0, "iv": 1.5004, "open_interest": 86.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0013, "vega": 0.0804, "theta": -0.002, "rho": 0.2945, "theo": 45.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-03T10:02:04", "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "SOXS290119P00020000", "bid": 9.6, "bid_size": 2.0, "ask": 11.75, "ask_size": 24.0, "iv": 1.5416, "open_interest": 1454.0, "volume": 47.0, "delta": -0.0644, "gamma": 0.0013, "vega": 0.086, "theta": -0.0069, "rho": -0.2995, "theo": 10.441, "change": -0.775, "open": 10.0, "high": 11.4, "low": 9.95, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T11:08:55", "percent_change": -7.19258, "prev_day_close": 10.7750000953674}, {"option": "SOXS290119C00025000", "bid": 42.0, "bid_size": 41.0, "ask": 47.0, "ask_size": 30.0, "iv": 1.4937, "open_interest": 47.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0015, "vega": 0.0944, "theta": -0.0036, "rho": 0.3117, "theo": 44.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.4, "last_trade_time": "2026-11-03T09:52:37", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "SOXS290119P00025000", "bid": 13.0, "bid_size": 1.0, "ask": 15.5, "ask_size": 21.0, "iv": 1.5551, "open_interest": 207.0, "volume": 12.0, "delta": -0.0785, "gamma": 0.0016, "vega": 0.1005, "theta": -0.0078, "rho": -0.3891, "theo": 13.8363, "change": -1.0, "open": 13.5, "high": 14.0, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-04T11:09:39", "percent_change": -6.89655, "prev_day_close": 14.5}, {"option": "SOXS290119C00030000", "bid": 41.0, "bid_size": 39.0, "ask": 46.0, "ask_size": 25.0, "iv": 1.4989, "open_interest": 28.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0017, "vega": 0.1092, "theta": -0.005, "rho": 0.3145, "theo": 43.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-10-29T10:05:30", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "SOXS290119P00030000", "bid": 14.0, "bid_size": 56.0, "ask": 19.0, "ask_size": 29.0, "iv": 1.4399, "open_interest": 75.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0018, "vega": 0.1131, "theta": -0.0086, "rho": -0.48, "theo": 17.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-02T13:26:21", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "SOXS290119C00035000", "bid": 40.5, "bid_size": 22.0, "ask": 45.0, "ask_size": 8.0, "iv": 1.5148, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0019, "vega": 0.12, "theta": -0.0063, "rho": 0.325, "theo": 42.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.23, "last_trade_time": "2026-10-26T14:27:55", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "SOXS290119P00035000", "bid": 18.0, "bid_size": 2.0, "ask": 23.0, "ask_size": 2.0, "iv": 1.4758, "open_interest": 94.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0019, "vega": 0.1244, "theta": -0.0092, "rho": -0.5731, "theo": 20.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-10-30T11:53:36", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "SOXS290119C00036000", "bid": 40.0, "bid_size": 16.0, "ask": 45.0, "ask_size": 2.0, "iv": 1.5091, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0019, "vega": 0.1221, "theta": -0.0065, "rho": 0.3272, "theo": 42.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.75, "last_trade_time": "2026-10-22T12:18:38", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "SOXS290119P00036000", "bid": 18.5, "bid_size": 4.0, "ask": 23.5, "ask_size": 2.0, "iv": 1.4586, "open_interest": 85.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.002, "vega": 0.1265, "theta": -0.0094, "rho": -0.5914, "theo": 21.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.72, "last_trade_time": "2026-11-02T15:15:59", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "SOXS290119C00037000", "bid": 40.0, "bid_size": 20.0, "ask": 45.0, "ask_size": 2.0, "iv": 1.5225, "open_interest": 33.0, "volume": 0.0, "delta": 1.0, "gamma": 0.002, "vega": 0.1259, "theta": -0.0068, "rho": 0.3208, "theo": 42.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.16, "last_trade_time": "2026-10-30T10:55:06", "percent_change": 0.0, "prev_day_close": 37.9249992370606}, {"option": "SOXS290119P00037000", "bid": 19.5, "bid_size": 2.0, "ask": 24.5, "ask_size": 2.0, "iv": 1.4792, "open_interest": 2.0, "volume": 0.0, "delta": -0.1087, "gamma": 0.002, "vega": 0.1286, "theta": -0.0095, "rho": -0.6098, "theo": 22.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-26T10:17:55", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "SOXS290119C00038000", "bid": 40.0, "bid_size": 15.0, "ask": 44.5, "ask_size": 1.0, "iv": 1.5155, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.002, "vega": 0.1279, "theta": -0.007, "rho": 0.322, "theo": 42.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-10-08T12:57:07", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "SOXS290119P00038000", "bid": 20.0, "bid_size": 4.0, "ask": 25.0, "ask_size": 2.0, "iv": 1.4621, "open_interest": 0.0, "volume": 0.0, "delta": -0.111, "gamma": 0.002, "vega": 0.1306, "theta": -0.0096, "rho": -0.6283, "theo": 23.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "SOXS290119C00039000", "bid": 39.5, "bid_size": 16.0, "ask": 44.5, "ask_size": 3.0, "iv": 1.5086, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.002, "vega": 0.1298, "theta": -0.0072, "rho": 0.3231, "theo": 42.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.62, "last_trade_time": "2026-10-29T12:05:07", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "SOXS290119P00039000", "bid": 21.0, "bid_size": 6.0, "ask": 26.0, "ask_size": 2.0, "iv": 1.4816, "open_interest": 5.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0021, "vega": 0.1326, "theta": -0.0096, "rho": -0.6473, "theo": 23.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.39, "last_trade_time": "2026-10-16T10:15:09", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "SOXS290119C00040000", "bid": 39.5, "bid_size": 2.0, "ask": 44.5, "ask_size": 2.0, "iv": 1.5206, "open_interest": 106.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0021, "vega": 0.1318, "theta": -0.0074, "rho": 0.3242, "theo": 41.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.95, "last_trade_time": "2026-11-02T14:50:48", "percent_change": 0.0, "prev_day_close": 37.3250007629394}, {"option": "SOXS290119P00040000", "bid": 22.0, "bid_size": 20.0, "ask": 27.0, "ask_size": 20.0, "iv": 1.5006, "open_interest": 60.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0021, "vega": 0.1345, "theta": -0.0098, "rho": -0.6658, "theo": 24.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.52, "last_trade_time": "2026-11-03T12:47:38", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "SOXS290119C00041000", "bid": 39.5, "bid_size": 17.0, "ask": 44.5, "ask_size": 2.0, "iv": 1.5323, "open_interest": 19.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0021, "vega": 0.1337, "theta": -0.0076, "rho": 0.3253, "theo": 41.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-10-29T13:15:45", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "SOXS290119P00041000", "bid": 22.5, "bid_size": 6.0, "ask": 27.5, "ask_size": 2.0, "iv": 1.4831, "open_interest": 3.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0021, "vega": 0.1364, "theta": -0.0098, "rho": -0.6844, "theo": 25.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.34, "last_trade_time": "2026-10-29T13:15:45", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "SOXS290119C00042000", "bid": 39.5, "bid_size": 8.0, "ask": 44.0, "ask_size": 8.0, "iv": 1.5249, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0021, "vega": 0.1355, "theta": -0.0078, "rho": 0.3265, "theo": 41.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-10-21T11:55:54", "percent_change": 0.0, "prev_day_close": 37.0750007629394}, {"option": "SOXS290119P00042000", "bid": 23.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 6.0, "iv": 1.5012, "open_interest": 2.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.0022, "vega": 0.1382, "theta": -0.0099, "rho": -0.7031, "theo": 26.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-10-28T15:27:34", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "SOXS290119C00043000", "bid": 39.0, "bid_size": 17.0, "ask": 44.0, "ask_size": 2.0, "iv": 1.5176, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0022, "vega": 0.1374, "theta": -0.008, "rho": 0.3277, "theo": 41.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.35, "last_trade_time": "2026-11-02T15:51:06", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "SOXS290119P00043000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 1.4838, "open_interest": 2.0, "volume": 0.0, "delta": -0.1223, "gamma": 0.0022, "vega": 0.1401, "theta": -0.01, "rho": -0.7218, "theo": 26.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-10-30T14:19:30", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "SOXS290119C00044000", "bid": 39.0, "bid_size": 14.0, "ask": 44.0, "ask_size": 8.0, "iv": 1.5283, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0022, "vega": 0.1392, "theta": -0.0082, "rho": 0.3289, "theo": 41.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.48, "last_trade_time": "2026-11-02T15:51:58", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "SOXS290119P00044000", "bid": 25.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 1.5012, "open_interest": 3.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0022, "vega": 0.1419, "theta": -0.0101, "rho": -0.7406, "theo": 27.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-10-28T14:51:46", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "SOXS290119C00045000", "bid": 39.0, "bid_size": 6.0, "ask": 44.0, "ask_size": 15.0, "iv": 1.5388, "open_interest": 137.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0022, "vega": 0.1409, "theta": -0.0084, "rho": 0.3302, "theo": 41.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.37, "last_trade_time": "2026-11-02T11:23:02", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "SOXS290119P00045000", "bid": 25.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 3.0, "iv": 1.4839, "open_interest": 4.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0022, "vega": 0.1436, "theta": -0.0102, "rho": -0.7594, "theo": 28.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-10-28T14:52:29", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "SOXS290119C00046000", "bid": 38.55, "bid_size": 1.0, "ask": 43.5, "ask_size": 8.0, "iv": 1.5154, "open_interest": 18.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0022, "vega": 0.1427, "theta": -0.0086, "rho": 0.3315, "theo": 41.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-11-02T15:54:09", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "SOXS290119P00046000", "bid": 26.5, "bid_size": 9.0, "ask": 31.5, "ask_size": 1.0, "iv": 1.5005, "open_interest": 5.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0023, "vega": 0.1454, "theta": -0.0102, "rho": -0.7782, "theo": 29.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.08, "last_trade_time": "2026-10-22T13:54:19", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "SOXS290119C00047000", "bid": 38.5, "bid_size": 14.0, "ask": 43.5, "ask_size": 8.0, "iv": 1.5237, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0023, "vega": 0.1444, "theta": -0.0088, "rho": 0.3329, "theo": 40.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.32, "last_trade_time": "2026-11-02T15:57:33", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "SOXS290119P00047000", "bid": 27.5, "bid_size": 2.0, "ask": 32.5, "ask_size": 6.0, "iv": 1.5168, "open_interest": 1.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0023, "vega": 0.1471, "theta": -0.0103, "rho": -0.7971, "theo": 29.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-10-28T09:31:40", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "SOXS290119C00048000", "bid": 38.5, "bid_size": 28.0, "ask": 43.2, "ask_size": 16.0, "iv": 1.5231, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0023, "vega": 0.1461, "theta": -0.009, "rho": 0.3343, "theo": 40.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.04, "last_trade_time": "2026-10-28T15:44:08", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "SOXS290119P00048000", "bid": 28.0, "bid_size": 22.0, "ask": 33.0, "ask_size": 22.0, "iv": 1.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.0023, "vega": 0.1488, "theta": -0.0104, "rho": -0.816, "theo": 30.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.47, "last_trade_time": "2026-10-28T15:01:37", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "SOXS290119C00049000", "bid": 38.5, "bid_size": 40.0, "ask": 43.0, "ask_size": 29.0, "iv": 1.5259, "open_interest": 11.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0023, "vega": 0.148, "theta": -0.0092, "rho": 0.3357, "theo": 40.5916, "change": 6.225, "open": 42.5, "high": 42.5, "low": 42.5, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-11-04T11:07:38", "percent_change": 17.1606, "prev_day_close": 36.2749996185303}, {"option": "SOXS290119P00049000", "bid": 29.0, "bid_size": 23.0, "ask": 34.0, "ask_size": 24.0, "iv": 1.515, "open_interest": 0.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0023, "vega": 0.1504, "theta": -0.0104, "rho": -0.8358, "theo": 31.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.05, "last_trade_time": "2026-10-21T13:56:25", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "SOXS290119C00050000", "bid": 38.15, "bid_size": 41.0, "ask": 42.2, "ask_size": 6.0, "iv": 1.4966, "open_interest": 192.0, "volume": 63.0, "delta": 1.0, "gamma": 0.0023, "vega": 0.1502, "theta": -0.0094, "rho": 0.3304, "theo": 40.4593, "change": 4.6, "open": 39.0, "high": 43.0, "low": 39.0, "tick": "down", "last_trade_price": 39.85, "last_trade_time": "2026-11-04T12:07:23", "percent_change": 13.0496, "prev_day_close": 35.25}, {"option": "SOXS290119P00050000", "bid": 29.6, "bid_size": 14.0, "ask": 34.5, "ask_size": 26.0, "iv": 1.5009, "open_interest": 42.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0024, "vega": 0.152, "theta": -0.0105, "rho": -0.8545, "theo": 32.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-10-30T14:16:54", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "SOXS290119C00051000", "bid": 38.0, "bid_size": 37.0, "ask": 43.0, "ask_size": 37.0, "iv": 1.5267, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0024, "vega": 0.1519, "theta": -0.0095, "rho": 0.3311, "theo": 40.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-10-30T10:42:57", "percent_change": 0.0, "prev_day_close": 36.0249996185303}, {"option": "SOXS290119P00051000", "bid": 30.5, "bid_size": 19.0, "ask": 35.5, "ask_size": 24.0, "iv": 1.5127, "open_interest": 12.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0024, "vega": 0.1536, "theta": -0.0106, "rho": -0.8733, "theo": 33.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-10-30T14:34:31", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "SOXS290119C00052000", "bid": 38.0, "bid_size": 18.0, "ask": 43.0, "ask_size": 3.0, "iv": 1.5351, "open_interest": 17.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0024, "vega": 0.1534, "theta": -0.0097, "rho": 0.3317, "theo": 40.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.57, "last_trade_time": "2026-10-29T09:57:54", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "SOXS290119P00052000", "bid": 31.5, "bid_size": 2.0, "ask": 36.5, "ask_size": 6.0, "iv": 1.5275, "open_interest": 1.0, "volume": 0.0, "delta": -0.1411, "gamma": 0.0024, "vega": 0.1552, "theta": -0.0106, "rho": -0.8928, "theo": 33.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.89, "last_trade_time": "2026-10-30T14:33:30", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "SOXS290119C00053000", "bid": 38.0, "bid_size": 39.0, "ask": 42.5, "ask_size": 30.0, "iv": 1.527, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0024, "vega": 0.155, "theta": -0.0098, "rho": 0.3324, "theo": 40.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.35, "last_trade_time": "2026-11-03T14:16:01", "percent_change": 0.0, "prev_day_close": 35.8250007629394}, {"option": "SOXS290119P00053000", "bid": 32.0, "bid_size": 1.0, "ask": 37.0, "ask_size": 2.0, "iv": 1.51, "open_interest": 0.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.0024, "vega": 0.1567, "theta": -0.0106, "rho": -0.9115, "theo": 34.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "SOXS290119C00054000", "bid": 37.7, "bid_size": 35.0, "ask": 42.5, "ask_size": 33.0, "iv": 1.5254, "open_interest": 124.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0024, "vega": 0.1565, "theta": -0.01, "rho": 0.3331, "theo": 39.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.27, "last_trade_time": "2026-10-29T09:57:54", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "SOXS290119P00054000", "bid": 33.0, "bid_size": 23.0, "ask": 38.0, "ask_size": 16.0, "iv": 1.5243, "open_interest": 2.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0025, "vega": 0.1582, "theta": -0.0107, "rho": -0.9303, "theo": 35.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.96, "last_trade_time": "2026-11-02T14:28:14", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "SOXS290119C00055000", "bid": 37.5, "bid_size": 33.0, "ask": 42.4, "ask_size": 24.0, "iv": 1.5238, "open_interest": 103.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0025, "vega": 0.158, "theta": -0.0102, "rho": 0.3338, "theo": 39.8258, "change": 0.95, "open": 37.5, "high": 37.65, "low": 36.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-11-04T10:01:35", "percent_change": 2.71042, "prev_day_close": 35.0499992370606}, {"option": "SOXS290119P00055000", "bid": 33.5, "bid_size": 25.0, "ask": 38.5, "ask_size": 14.0, "iv": 1.507, "open_interest": 11.0, "volume": 0.0, "delta": -0.147, "gamma": 0.0025, "vega": 0.1597, "theta": -0.0107, "rho": -0.9491, "theo": 36.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.73, "last_trade_time": "2026-11-02T14:30:39", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "SOXS290119C00056000", "bid": 37.5, "bid_size": 39.0, "ask": 42.2, "ask_size": 24.0, "iv": 1.5252, "open_interest": 38.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0025, "vega": 0.1595, "theta": -0.0103, "rho": 0.3344, "theo": 39.7037, "change": 5.15, "open": 40.4, "high": 40.4, "low": 40.4, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-11-04T10:52:44", "percent_change": 14.6099, "prev_day_close": 35.25}, {"option": "SOXS290119P00056000", "bid": 34.5, "bid_size": 18.0, "ask": 39.5, "ask_size": 14.0, "iv": 1.5208, "open_interest": 6.0, "volume": 0.0, "delta": -0.1489, "gamma": 0.0025, "vega": 0.1611, "theta": -0.0108, "rho": -0.968, "theo": 36.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.87, "last_trade_time": "2026-11-02T15:38:45", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "SOXS290119C00057000", "bid": 37.5, "bid_size": 28.0, "ask": 42.0, "ask_size": 24.0, "iv": 1.5266, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0025, "vega": 0.1609, "theta": -0.0105, "rho": 0.3351, "theo": 39.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.96, "last_trade_time": "2026-10-27T14:44:53", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "SOXS290119P00057000", "bid": 35.5, "bid_size": 14.0, "ask": 40.5, "ask_size": 19.0, "iv": 1.5345, "open_interest": 0.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0025, "vega": 0.1626, "theta": -0.0108, "rho": -0.9869, "theo": 37.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "SOXS290119C00058000", "bid": 37.3, "bid_size": 21.0, "ask": 42.0, "ask_size": 34.0, "iv": 1.5278, "open_interest": 5.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0025, "vega": 0.1624, "theta": -0.0106, "rho": 0.3357, "theo": 39.4635, "change": 0.25, "open": 36.89, "high": 37.25, "low": 35.25, "tick": "down", "last_trade_price": 35.25, "last_trade_time": "2026-11-04T09:50:55", "percent_change": 0.714286, "prev_day_close": 35.0}, {"option": "SOXS290119P00058000", "bid": 36.0, "bid_size": 16.0, "ask": 41.0, "ask_size": 18.0, "iv": 1.5172, "open_interest": 2.0, "volume": 2.0, "delta": -0.1527, "gamma": 0.0025, "vega": 0.164, "theta": -0.0109, "rho": -1.006, "theo": 38.4857, "change": -1.37, "open": 38.13, "high": 38.13, "low": 38.13, "tick": "down", "last_trade_price": 38.13, "last_trade_time": "2026-11-04T11:37:11", "percent_change": -3.46835, "prev_day_close": 39.5}, {"option": "SOXS290119C00059000", "bid": 37.0, "bid_size": 37.0, "ask": 42.0, "ask_size": 34.0, "iv": 1.5259, "open_interest": 3.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0026, "vega": 0.1638, "theta": -0.0108, "rho": 0.3364, "theo": 39.3455, "change": 1.75, "open": 36.26, "high": 36.75, "low": 36.26, "tick": "up", "last_trade_price": 36.75, "last_trade_time": "2026-11-04T09:32:26", "percent_change": 5.0, "prev_day_close": 35.0}, {"option": "SOXS290119P00059000", "bid": 37.0, "bid_size": 14.0, "ask": 42.0, "ask_size": 17.0, "iv": 1.5304, "open_interest": 0.0, "volume": 2.0, "delta": -0.1546, "gamma": 0.0026, "vega": 0.1654, "theta": -0.0109, "rho": -1.0253, "theo": 39.2696, "change": -1.87, "open": 38.63, "high": 38.63, "low": 38.63, "tick": "down", "last_trade_price": 38.63, "last_trade_time": "2026-11-04T11:37:11", "percent_change": -4.61728, "prev_day_close": 40.5}, {"option": "SOXS290119C00060000", "bid": 37.0, "bid_size": 42.0, "ask": 41.5, "ask_size": 21.0, "iv": 1.5179, "open_interest": 92.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0026, "vega": 0.1652, "theta": -0.011, "rho": 0.3371, "theo": 39.2287, "change": -1.25, "open": 36.05, "high": 36.05, "low": 33.5, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-11-04T09:44:46", "percent_change": -3.59712, "prev_day_close": 34.75}, {"option": "SOXS290119P00060000", "bid": 37.6, "bid_size": 18.0, "ask": 42.5, "ask_size": 18.0, "iv": 1.5163, "open_interest": 15.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0026, "vega": 0.1668, "theta": -0.0109, "rho": -1.0442, "theo": 40.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.25, "last_trade_time": "2026-11-02T10:08:38", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "SOXS290119C00061000", "bid": 37.0, "bid_size": 32.0, "ask": 41.5, "ask_size": 22.0, "iv": 1.5249, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0026, "vega": 0.1666, "theta": -0.0111, "rho": 0.3378, "theo": 39.1131, "change": 2.475, "open": 37.0, "high": 37.0, "low": 37.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-11-04T10:35:38", "percent_change": 7.16872, "prev_day_close": 34.5249996185303}, {"option": "SOXS290119P00061000", "bid": 38.5, "bid_size": 15.0, "ask": 43.5, "ask_size": 12.0, "iv": 1.5261, "open_interest": 0.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0026, "vega": 0.1681, "theta": -0.011, "rho": -1.0632, "theo": 40.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "SOXS290119C00062000", "bid": 36.5, "bid_size": 40.0, "ask": 41.5, "ask_size": 34.0, "iv": 1.5169, "open_interest": 10.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0026, "vega": 0.1679, "theta": -0.0112, "rho": 0.3384, "theo": 38.9987, "change": 4.42, "open": 38.92, "high": 38.92, "low": 38.92, "tick": "up", "last_trade_price": 38.92, "last_trade_time": "2026-11-04T11:14:34", "percent_change": 12.8116, "prev_day_close": 34.5}, {"option": "SOXS290119P00062000", "bid": 39.5, "bid_size": 20.0, "ask": 44.5, "ask_size": 19.0, "iv": 1.5388, "open_interest": 0.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0026, "vega": 0.1694, "theta": -0.011, "rho": -1.0822, "theo": 41.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "SOXS290119C00063000", "bid": 36.5, "bid_size": 34.0, "ask": 41.5, "ask_size": 32.0, "iv": 1.5237, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0026, "vega": 0.1693, "theta": -0.0114, "rho": 0.3392, "theo": 38.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.22, "last_trade_time": "2026-10-29T15:52:45", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "SOXS290119P00063000", "bid": 40.0, "bid_size": 15.0, "ask": 45.0, "ask_size": 14.0, "iv": 1.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0026, "vega": 0.1708, "theta": -0.011, "rho": -1.1013, "theo": 42.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "SOXS290119C00064000", "bid": 36.5, "bid_size": 15.0, "ask": 41.5, "ask_size": 5.0, "iv": 1.5304, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0027, "vega": 0.1706, "theta": -0.0115, "rho": 0.3399, "theo": 38.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.56, "last_trade_time": "2026-10-06T15:15:26", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "SOXS290119P00064000", "bid": 41.0, "bid_size": 2.0, "ask": 45.75, "ask_size": 1.0, "iv": 1.5341, "open_interest": 0.0, "volume": 0.0, "delta": -0.1638, "gamma": 0.0027, "vega": 0.1721, "theta": -0.0111, "rho": -1.1204, "theo": 43.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "SOXS290119C00065000", "bid": 36.0, "bid_size": 2.0, "ask": 41.0, "ask_size": 9.0, "iv": 1.5079, "open_interest": 18.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0027, "vega": 0.1719, "theta": -0.0117, "rho": 0.3406, "theo": 38.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-10-30T14:16:50", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "SOXS290119P00065000", "bid": 41.5, "bid_size": 2.0, "ask": 46.5, "ask_size": 2.0, "iv": 1.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.0027, "vega": 0.1733, "theta": -0.0111, "rho": -1.1395, "theo": 44.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "SOXS290119C00066000", "bid": 36.0, "bid_size": 15.0, "ask": 41.0, "ask_size": 8.0, "iv": 1.5144, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0027, "vega": 0.1732, "theta": -0.0118, "rho": 0.3414, "theo": 38.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.01, "last_trade_time": "2026-11-02T13:28:27", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "SOXS290119P00066000", "bid": 42.5, "bid_size": 2.0, "ask": 47.5, "ask_size": 2.0, "iv": 1.5292, "open_interest": 0.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0027, "vega": 0.1746, "theta": -0.0111, "rho": -1.1586, "theo": 44.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "SOXS290119C00067000", "bid": 36.0, "bid_size": 15.0, "ask": 41.0, "ask_size": 14.0, "iv": 1.5206, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0027, "vega": 0.1748, "theta": -0.012, "rho": 0.3377, "theo": 38.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-10-12T15:32:03", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "SOXS290119P00067000", "bid": 43.5, "bid_size": 2.0, "ask": 48.5, "ask_size": 2.0, "iv": 1.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.0027, "vega": 0.1758, "theta": -0.0111, "rho": -1.1777, "theo": 45.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "SOXS290119C00068000", "bid": 36.0, "bid_size": 21.0, "ask": 40.5, "ask_size": 1.0, "iv": 1.5124, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0027, "vega": 0.176, "theta": -0.0121, "rho": 0.3381, "theo": 38.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.24, "last_trade_time": "2026-10-28T10:19:20", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "SOXS290119P00068000", "bid": 44.0, "bid_size": 2.0, "ask": 49.0, "ask_size": 2.0, "iv": 1.5242, "open_interest": 0.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0027, "vega": 0.1771, "theta": -0.0112, "rho": -1.1969, "theo": 46.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "SOXS290119C00069000", "bid": 35.8, "bid_size": 40.0, "ask": 40.5, "ask_size": 31.0, "iv": 1.5128, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0028, "vega": 0.1772, "theta": -0.0122, "rho": 0.3384, "theo": 38.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.57, "last_trade_time": "2026-10-02T10:51:14", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "SOXS290119P00069000", "bid": 45.0, "bid_size": 13.0, "ask": 50.0, "ask_size": 13.0, "iv": 1.5358, "open_interest": 0.0, "volume": 0.0, "delta": -0.1725, "gamma": 0.0028, "vega": 0.1783, "theta": -0.0112, "rho": -1.216, "theo": 47.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "SOXS290119C00070000", "bid": 35.5, "bid_size": 58.0, "ask": 40.4, "ask_size": 25.0, "iv": 1.5075, "open_interest": 140.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0028, "vega": 0.1784, "theta": -0.0124, "rho": 0.3388, "theo": 38.1365, "change": 0.0, "open": 33.5, "high": 33.5, "low": 33.5, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-11-04T10:01:58", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "SOXS290119P00070000", "bid": 45.5, "bid_size": 12.0, "ask": 50.5, "ask_size": 9.0, "iv": 1.5192, "open_interest": 62.0, "volume": 0.0, "delta": -0.1743, "gamma": 0.0028, "vega": 0.1795, "theta": -0.0112, "rho": -1.2352, "theo": 47.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.93, "last_trade_time": "2026-10-30T11:34:03", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "SOXS290119C00071000", "bid": 35.5, "bid_size": 53.0, "ask": 40.2, "ask_size": 25.0, "iv": 1.5077, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0028, "vega": 0.1796, "theta": -0.0125, "rho": 0.3391, "theo": 38.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-10-23T09:32:09", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "SOXS290119P00071000", "bid": 46.5, "bid_size": 13.0, "ask": 51.5, "ask_size": 3.0, "iv": 1.5304, "open_interest": 0.0, "volume": 0.0, "delta": -0.176, "gamma": 0.0028, "vega": 0.1806, "theta": -0.0112, "rho": -1.2544, "theo": 48.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "SOXS290119C00072000", "bid": 35.5, "bid_size": 7.0, "ask": 40.0, "ask_size": 8.0, "iv": 1.5078, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0028, "vega": 0.1808, "theta": -0.0126, "rho": 0.3395, "theo": 37.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "SOXS290119P00072000", "bid": 47.5, "bid_size": 2.0, "ask": 52.5, "ask_size": 2.0, "iv": 1.5416, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0028, "vega": 0.1818, "theta": -0.0112, "rho": -1.2736, "theo": 49.574, "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": 50.5}, {"option": "SOXS290119C00073000", "bid": 35.0, "bid_size": 13.0, "ask": 40.0, "ask_size": 8.0, "iv": 1.4998, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0028, "vega": 0.1819, "theta": -0.0127, "rho": 0.3398, "theo": 37.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.24, "last_trade_time": "2026-10-22T14:22:57", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "SOXS290119P00073000", "bid": 48.0, "bid_size": 9.0, "ask": 53.0, "ask_size": 9.0, "iv": 1.525, "open_interest": 0.0, "volume": 0.0, "delta": -0.1793, "gamma": 0.0028, "vega": 0.1828, "theta": -0.0112, "rho": -1.294, "theo": 50.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "SOXS290119C00074000", "bid": 35.0, "bid_size": 56.0, "ask": 39.75, "ask_size": 26.0, "iv": 1.4986, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0028, "vega": 0.183, "theta": -0.0128, "rho": 0.3402, "theo": 37.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-10-30T11:50:49", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "SOXS290119P00074000", "bid": 49.0, "bid_size": 14.0, "ask": 54.0, "ask_size": 8.0, "iv": 1.5359, "open_interest": 0.0, "volume": 0.0, "delta": -0.181, "gamma": 0.0028, "vega": 0.1839, "theta": -0.0112, "rho": -1.313, "theo": 51.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "SOXS290119C00075000", "bid": 35.0, "bid_size": 69.0, "ask": 39.4, "ask_size": 6.0, "iv": 1.4947, "open_interest": 116.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0029, "vega": 0.1842, "theta": -0.013, "rho": 0.3406, "theo": 37.6434, "change": 4.95, "open": 37.7, "high": 37.7, "low": 37.7, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-11-04T11:27:31", "percent_change": 15.1145, "prev_day_close": 32.75}, {"option": "SOXS290119P00075000", "bid": 49.5, "bid_size": 23.0, "ask": 54.5, "ask_size": 9.0, "iv": 1.5194, "open_interest": 102.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0029, "vega": 0.185, "theta": -0.0112, "rho": -1.3321, "theo": 51.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.37, "last_trade_time": "2026-10-15T13:42:37", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "SOXS290119C00076000", "bid": 34.8, "bid_size": 39.0, "ask": 39.5, "ask_size": 36.0, "iv": 1.4974, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0029, "vega": 0.1853, "theta": -0.0131, "rho": 0.3409, "theo": 37.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.15, "last_trade_time": "2026-10-28T14:42:04", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "SOXS290119P00076000", "bid": 50.5, "bid_size": 12.0, "ask": 55.5, "ask_size": 4.0, "iv": 1.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.0029, "vega": 0.1861, "theta": -0.0112, "rho": -1.3511, "theo": 52.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "SOXS290119C00077000", "bid": 34.5, "bid_size": 80.0, "ask": 39.5, "ask_size": 58.0, "iv": 1.4947, "open_interest": 84.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0029, "vega": 0.1864, "theta": -0.0132, "rho": 0.3413, "theo": 37.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.15, "last_trade_time": "2026-11-02T12:45:15", "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "SOXS290119P00077000", "bid": 51.5, "bid_size": 14.0, "ask": 56.5, "ask_size": 6.0, "iv": 1.5406, "open_interest": 0.0, "volume": 0.0, "delta": -0.1859, "gamma": 0.0029, "vega": 0.1872, "theta": -0.0112, "rho": -1.3702, "theo": 53.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "SOXS290119C00078000", "bid": 34.65, "bid_size": 56.0, "ask": 38.5, "ask_size": 32.0, "iv": 1.4778, "open_interest": 709.0, "volume": 109.0, "delta": 1.0, "gamma": 0.0029, "vega": 0.1875, "theta": -0.0133, "rho": 0.3416, "theo": 37.3587, "change": 4.57, "open": 33.4, "high": 39.4, "low": 32.8, "tick": "down", "last_trade_price": 36.27, "last_trade_time": "2026-11-04T12:07:23", "percent_change": 14.4164, "prev_day_close": 31.7000007629394}, {"option": "SOXS290119P00078000", "bid": 52.0, "bid_size": 18.0, "ask": 57.0, "ask_size": 3.0, "iv": 1.5242, "open_interest": 69.0, "volume": 0.0, "delta": -0.1875, "gamma": 0.0029, "vega": 0.1882, "theta": -0.0112, "rho": -1.3902, "theo": 54.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.48, "last_trade_time": "2026-10-30T11:34:03", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "SOXS290119C00080000", "bid": 34.6, "bid_size": 67.0, "ask": 38.1, "ask_size": 15.0, "iv": 1.4765, "open_interest": 179.0, "volume": 80.0, "delta": 1.0, "gamma": 0.0029, "vega": 0.1896, "theta": -0.0136, "rho": 0.3423, "theo": 37.1733, "change": 5.275, "open": 32.3, "high": 38.4, "low": 32.3, "tick": "no_change", "last_trade_price": 36.35, "last_trade_time": "2026-11-04T12:15:39", "percent_change": 16.9751, "prev_day_close": 31.0749998092651}, {"option": "SOXS290119P00080000", "bid": 54.0, "bid_size": 12.0, "ask": 58.05, "ask_size": 1.0, "iv": 1.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.1907, "gamma": 0.003, "vega": 0.1903, "theta": -0.0112, "rho": -1.4282, "theo": 56.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "SOXS1270115C00001000", "bid": 0.01, "bid_size": 16.0, "ask": 0.4, "ask_size": 3805.0, "iv": 0.0, "open_interest": 6087.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-24T15:52:29", "percent_change": 0.0, "prev_day_close": 0.285000001080334}, {"option": "SOXS1270115P00001000", "bid": 0.12, "bid_size": 1869.0, "ask": 0.98, "ask_size": 1.0, "iv": 0.0, "open_interest": 135.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-07-13T15:07:39", "percent_change": 0.0, "prev_day_close": 0.495000009424984}, {"option": "SOXS1270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 42.0, "iv": 0.0, "open_interest": 3143.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-13T11:32:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SOXS1270115P00002000", "bid": 1.21, "bid_size": 1881.0, "ask": 1.88, "ask_size": 1.0, "iv": 0.0, "open_interest": 245.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-07-13T10:05:43", "percent_change": 0.0, "prev_day_close": 1.44499999284744}, {"option": "SOXS1270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 0.0, "open_interest": 10537.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-27T12:51:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SOXS1270115P00003000", "bid": 2.76, "bid_size": 1.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 64.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-07-27T11:44:46", "percent_change": 0.0, "prev_day_close": 2.78999996185303}, {"option": "SOXS1270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 28.0, "iv": 0.0, "open_interest": 4132.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-07T11:35:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SOXS1270115P00004000", "bid": 3.55, "bid_size": 2.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 344.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-07-27T11:44:47", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "SOXS1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 150.0, "iv": 0.0, "open_interest": 5779.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-24T15:31:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SOXS1270115P00005000", "bid": 4.45, "bid_size": 1.0, "ask": 4.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-06-22T09:50:17", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "SOXS1270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 3597.0, "iv": 0.0, "open_interest": 2348.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-27T12:10:52", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "SOXS1270115P00006000", "bid": 5.05, "bid_size": 1869.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 207.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-07-27T12:41:17", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "SOXS1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4056.0, "iv": 0.0, "open_interest": 3362.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-21T15:19:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SOXS1270115P00007000", "bid": 6.45, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-05-27T09:30:01", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "SOXS1270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 100.0, "iv": 0.0, "open_interest": 2430.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-21T12:02:36", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "SOXS1270115P00008000", "bid": 7.5, "bid_size": 7.0, "ask": 9.9, "ask_size": 3270.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-05-22T12:39:42", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SOXS1270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3568.0, "iv": 0.0, "open_interest": 2774.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-21T12:01:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SOXS1270115P00009000", "bid": 8.45, "bid_size": 1.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.77, "last_trade_time": "2026-06-15T09:58:37", "percent_change": 0.0, "prev_day_close": 8.6749997138977}, {"option": "SOXS1270115C00010000", "bid": 0.01, "bid_size": 3.0, "ask": 0.1, "ask_size": 3572.0, "iv": 0.0, "open_interest": 2541.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-20T13:23:03", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "SOXS1270115P00010000", "bid": 7.65, "bid_size": 1668.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 663.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-06-23T14:55:08", "percent_change": 0.0, "prev_day_close": 8.77499985694885}, {"option": "SOXS1270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3523.0, "iv": 0.0, "open_interest": 706.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-02T09:30:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SOXS1270115P00011000", "bid": 10.45, "bid_size": 2.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.82, "last_trade_time": "2026-06-22T09:53:22", "percent_change": 0.0, "prev_day_close": 10.6749997138977}, {"option": "SOXS1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3582.0, "iv": 0.0, "open_interest": 620.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-27T11:27:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SOXS1270115P00012000", "bid": 9.65, "bid_size": 1650.0, "ask": 13.9, "ask_size": 3177.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7749996185303}, {"option": "SOXS1270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2547.0, "iv": 0.0, "open_interest": 238.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-02T12:58:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00013000", "bid": 10.65, "bid_size": 1634.0, "ask": 14.9, "ask_size": 2928.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.84, "last_trade_time": "2026-03-30T11:25:30", "percent_change": 0.0, "prev_day_close": 12.7749996185303}, {"option": "SOXS1270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3605.0, "iv": 0.0, "open_interest": 372.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-09T09:30:15", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "SOXS1270115P00014000", "bid": 12.6, "bid_size": 1652.0, "ask": 15.0, "ask_size": 3074.0, "iv": 0.0, "open_interest": 601.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.84, "last_trade_time": "2026-03-30T11:25:30", "percent_change": 0.0, "prev_day_close": 13.7749996185303}, {"option": "SOXS1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2589.0, "iv": 0.0, "open_interest": 3386.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-23T13:54:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00015000", "bid": 13.6, "bid_size": 1659.0, "ask": 16.0, "ask_size": 3094.0, "iv": 0.0, "open_interest": 127.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-05-26T10:03:50", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "SOXS1270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2531.0, "iv": 0.0, "open_interest": 127.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-16T13:38:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00016000", "bid": 13.65, "bid_size": 1626.0, "ask": 17.9, "ask_size": 2942.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-03-05T13:27:02", "percent_change": 0.0, "prev_day_close": 15.7749996185303}, {"option": "SOXS1270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2564.0, "iv": 0.0, "open_interest": 219.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-02T13:19:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00017000", "bid": 14.65, "bid_size": 1651.0, "ask": 18.9, "ask_size": 3196.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7749996185303}, {"option": "SOXS1270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2536.0, "iv": 0.0, "open_interest": 215.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-20T11:39:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00018000", "bid": 16.6, "bid_size": 1637.0, "ask": 19.0, "ask_size": 3047.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-05-08T10:49:07", "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "SOXS1270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2636.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-07T09:54:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00019000", "bid": 17.6, "bid_size": 1661.0, "ask": 20.0, "ask_size": 3079.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-05-06T14:54:32", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "SOXS1270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3504.0, "iv": 0.0, "open_interest": 2483.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-27T14:46:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SOXS1270115P00020000", "bid": 17.65, "bid_size": 1630.0, "ask": 21.9, "ask_size": 2974.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-05-26T10:04:26", "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "SOXS1270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2525.0, "iv": 0.0, "open_interest": 65.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-03-17T15:07:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00021000", "bid": 19.6, "bid_size": 1620.0, "ask": 22.0, "ask_size": 2843.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7749996185303}, {"option": "SOXS1270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2595.0, "iv": 0.0, "open_interest": 717.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-07T14:10:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00022000", "bid": 20.3, "bid_size": 1621.0, "ask": 23.3, "ask_size": 2858.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7749996185303}, {"option": "SOXS1270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2538.0, "iv": 0.0, "open_interest": 115.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-03-09T09:57:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00023000", "bid": 21.3, "bid_size": 1621.0, "ask": 24.3, "ask_size": 2858.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "SOXS1270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2557.0, "iv": 0.0, "open_interest": 188.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-20T10:31:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00024000", "bid": 22.3, "bid_size": 1634.0, "ask": 25.3, "ask_size": 3044.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-04-08T15:25:59", "percent_change": 0.0, "prev_day_close": 23.7749996185303}, {"option": "SOXS1270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3602.0, "iv": 0.0, "open_interest": 901.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-20T10:30:45", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "SOXS1270115P00025000", "bid": 24.5, "bid_size": 1.0, "ask": 26.9, "ask_size": 4438.0, "iv": 0.0, "open_interest": 1611.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-06-10T11:44:12", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "SOXS1270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2702.0, "iv": 0.0, "open_interest": 224.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00026000", "bid": 23.65, "bid_size": 1646.0, "ask": 27.9, "ask_size": 3127.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7749996185303}, {"option": "SOXS1270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2697.0, "iv": 0.0, "open_interest": 161.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-03-27T09:36:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00027000", "bid": 25.3, "bid_size": 1629.0, "ask": 28.3, "ask_size": 2945.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7749996185303}, {"option": "SOXS1270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2512.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00028000", "bid": 26.3, "bid_size": 1621.0, "ask": 29.3, "ask_size": 2858.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7749996185303}, {"option": "SOXS1270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2637.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00029000", "bid": 27.3, "bid_size": 1637.0, "ask": 30.3, "ask_size": 3047.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7749996185303}, {"option": "SOXS1270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3591.0, "iv": 0.0, "open_interest": 885.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-17T14:16:55", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "SOXS1270115P00030000", "bid": 27.65, "bid_size": 1627.0, "ask": 31.9, "ask_size": 2944.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.2, "last_trade_time": "2026-04-23T10:59:07", "percent_change": 0.0, "prev_day_close": 29.7749996185303}, {"option": "SOXS1270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2465.0, "iv": 0.0, "open_interest": 157.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00031000", "bid": 29.3, "bid_size": 1637.0, "ask": 32.3, "ask_size": 3047.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "SOXS1270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2502.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-03-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00032000", "bid": 30.3, "bid_size": 1637.0, "ask": 33.3, "ask_size": 3047.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7750005722046}, {"option": "SOXS1270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2536.0, "iv": 0.0, "open_interest": 118.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-05-13T12:25:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00033000", "bid": 31.3, "bid_size": 1637.0, "ask": 34.3, "ask_size": 3005.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7750005722046}, {"option": "SOXS1270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2515.0, "iv": 0.0, "open_interest": 177.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-07T14:15:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00034000", "bid": 32.3, "bid_size": 1637.0, "ask": 35.3, "ask_size": 2964.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7750005722046}, {"option": "SOXS1270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3558.0, "iv": 0.0, "open_interest": 1391.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-20T10:31:42", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "SOXS1270115P00035000", "bid": 33.3, "bid_size": 1621.0, "ask": 36.3, "ask_size": 2736.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7750015258789}, {"option": "SOXS1270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2597.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00036000", "bid": 34.3, "bid_size": 1595.0, "ask": 37.3, "ask_size": 2888.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7750015258789}, {"option": "SOXS1270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2649.0, "iv": 0.0, "open_interest": 288.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-06-03T10:34:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00037000", "bid": 35.3, "bid_size": 1582.0, "ask": 38.3, "ask_size": 2985.0, "iv": 0.0, "open_interest": 107.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.23, "last_trade_time": "2026-04-23T10:07:40", "percent_change": 0.0, "prev_day_close": 36.7750015258789}, {"option": "SOXS1270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2514.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-03-18T15:51:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00038000", "bid": 36.3, "bid_size": 1515.0, "ask": 39.3, "ask_size": 2820.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7750015258789}, {"option": "SOXS1270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2651.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-07T14:30:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00039000", "bid": 37.3, "bid_size": 1478.0, "ask": 40.3, "ask_size": 2788.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.25, "last_trade_time": "2026-04-10T11:39:34", "percent_change": 0.0, "prev_day_close": 38.7750015258789}, {"option": "SOXS1270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 200.0, "iv": 0.0, "open_interest": 5845.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-05-18T09:30:15", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SOXS1270115P00040000", "bid": 38.3, "bid_size": 1440.0, "ask": 41.3, "ask_size": 2755.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.15, "last_trade_time": "2026-03-12T09:30:06", "percent_change": 0.0, "prev_day_close": 39.7750015258789}, {"option": "SOXS1270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2649.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00041000", "bid": 39.3, "bid_size": 1410.0, "ask": 42.3, "ask_size": 2730.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7750015258789}, {"option": "SOXS1270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-05-27T09:44:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SOXS1270115P00042000", "bid": 40.3, "bid_size": 1375.0, "ask": 43.3, "ask_size": 2695.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7750015258789}, {"option": "SOXS1270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2639.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-06-02T11:12:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00043000", "bid": 41.3, "bid_size": 1348.0, "ask": 44.3, "ask_size": 2643.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7750015258789}, {"option": "SOXS1270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3722.0, "iv": 0.0, "open_interest": 429.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-06-03T10:33:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00044000", "bid": 41.65, "bid_size": 1322.0, "ask": 45.9, "ask_size": 2435.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7750015258789}, {"option": "SOXS1270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3792.0, "iv": 0.0, "open_interest": 193.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-27T10:06:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00045000", "bid": 43.3, "bid_size": 1276.0, "ask": 46.3, "ask_size": 2438.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7750015258789}, {"option": "SOXS1270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 87.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-21T12:50:32", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SOXS1270115P00046000", "bid": 43.65, "bid_size": 1284.0, "ask": 47.9, "ask_size": 2475.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7750015258789}, {"option": "SOXS1270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-07-15T10:47:53", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "SOXS1270115P00047000", "bid": 45.3, "bid_size": 1234.0, "ask": 48.3, "ask_size": 2457.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7750015258789}, {"option": "SOXS1270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2517.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-07-15T10:47:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00048000", "bid": 46.3, "bid_size": 1217.0, "ask": 49.3, "ask_size": 2415.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7750015258789}, {"option": "SOXS1270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-06-15T09:39:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SOXS1270115P00049000", "bid": 46.65, "bid_size": 1210.0, "ask": 50.9, "ask_size": 2353.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7750015258789}, {"option": "SOXS1270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3655.0, "iv": 0.0, "open_interest": 194.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-04-24T10:19:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00050000", "bid": 47.65, "bid_size": 1180.0, "ask": 51.9, "ask_size": 2315.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7750015258789}, {"option": "SOXS1270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SOXS1270115P00051000", "bid": 49.3, "bid_size": 1136.0, "ask": 52.3, "ask_size": 2299.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7750015258789}, {"option": "SOXS1270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-03-06T10:05:20", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SOXS1270115P00052000", "bid": 50.3, "bid_size": 1115.0, "ask": 53.3, "ask_size": 2263.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7750015258789}, {"option": "SOXS1270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 134.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-06-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SOXS1270115P00053000", "bid": 51.3, "bid_size": 1104.0, "ask": 54.3, "ask_size": 2227.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7750015258789}, {"option": "SOXS1270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2570.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-22T10:41:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00054000", "bid": 52.3, "bid_size": 1079.0, "ask": 55.3, "ask_size": 2195.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7750015258789}, {"option": "SOXS1270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2573.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-05-13T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00055000", "bid": 53.3, "bid_size": 1073.0, "ask": 56.3, "ask_size": 2163.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7750015258789}, {"option": "SOXS1270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2720.0, "iv": 0.0, "open_interest": 778.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-05-12T11:02:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00060000", "bid": 58.3, "bid_size": 995.0, "ask": 61.3, "ask_size": 2017.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7750015258789}, {"option": "SOXS1270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2645.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-05-12T11:02:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS1270115P00065000", "bid": 63.3, "bid_size": 919.0, "ask": 66.3, "ask_size": 1895.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7750015258789}, {"option": "SOXS1270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 170.0, "iv": 0.0, "open_interest": 1500.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-16T13:35:38", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SOXS1270115P00070000", "bid": 68.3, "bid_size": 853.0, "ask": 71.3, "ask_size": 1789.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7750015258789}, {"option": "SOXS1270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 600.0, "iv": 0.0, "open_interest": 907.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-05-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SOXS1270115P00075000", "bid": 73.3, "bid_size": 803.0, "ask": 76.3, "ask_size": 1697.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7750015258789}, {"option": "SOXS1270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 0.0, "open_interest": 22484.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-27T11:28:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SOXS1270115P00080000", "bid": 77.65, "bid_size": 773.0, "ask": 81.9, "ask_size": 1687.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7750015258789}, {"option": "SOXS1280121C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 2988.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-07-23T15:43:22", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SOXS1280121P00001000", "bid": 0.48, "bid_size": 1.0, "ask": 5.0, "ask_size": 2568.0, "iv": 0.0, "open_interest": 1268.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-07-23T15:49:48", "percent_change": 0.0, "prev_day_close": 2.73999999463558}, {"option": "SOXS1280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 3657.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-22T11:41:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SOXS1280121P00002000", "bid": 1.48, "bid_size": 8.0, "ask": 11.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 222.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-07-16T14:44:42", "percent_change": 0.0, "prev_day_close": 4.81499981880188}, {"option": "SOXS1280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 1405.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-22T11:14:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SOXS1280121P00003000", "bid": 2.76, "bid_size": 1.0, "ask": 2.86, "ask_size": 1.0, "iv": 0.0, "open_interest": 774.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-07-23T14:22:28", "percent_change": 0.0, "prev_day_close": 2.80999994277954}, {"option": "SOXS1280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2752.0, "iv": 0.0, "open_interest": 910.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-22T11:17:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SOXS1280121P00004000", "bid": 3.65, "bid_size": 1.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-07-27T10:46:35", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "SOXS1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 0.0, "open_interest": 1882.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-22T11:16:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SOXS1280121P00005000", "bid": 2.3, "bid_size": 1749.0, "ask": 7.3, "ask_size": 2456.0, "iv": 0.0, "open_interest": 234.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-07-06T09:39:57", "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "SOXS1280121C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2758.0, "iv": 0.0, "open_interest": 1029.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-21T15:18:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SOXS1280121P00006000", "bid": 3.3, "bid_size": 1654.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-07-02T12:41:04", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SOXS1280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.96, "ask_size": 2943.0, "iv": 0.0, "open_interest": 774.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-07-23T15:43:22", "percent_change": 0.0, "prev_day_close": 0.985000014305115}, {"option": "SOXS1280121P00007000", "bid": 6.45, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-06-22T09:48:23", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "SOXS1280121C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2753.0, "iv": 0.0, "open_interest": 650.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-06T09:30:06", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "SOXS1280121P00008000", "bid": 5.3, "bid_size": 1646.0, "ask": 10.3, "ask_size": 2195.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.59, "last_trade_time": "2026-05-18T11:14:48", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SOXS1280121C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 200.0, "iv": 0.0, "open_interest": 3498.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-20T10:30:57", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "SOXS1280121P00009000", "bid": 6.3, "bid_size": 1656.0, "ask": 11.3, "ask_size": 2253.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.58, "last_trade_time": "2026-05-18T11:16:05", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "SOXS1280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1400.0, "iv": 0.0, "open_interest": 9200.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-07-23T15:43:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SOXS1280121P00010000", "bid": 7.3, "bid_size": 1646.0, "ask": 12.3, "ask_size": 2195.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.65, "last_trade_time": "2026-05-26T15:40:58", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SOXS1280121C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1400.0, "iv": 0.0, "open_interest": 171.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-07T15:45:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SOXS1280121P00011000", "bid": 8.3, "bid_size": 1656.0, "ask": 13.3, "ask_size": 2253.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-05-08T10:07:30", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SOXS1280121C00012000", "bid": 0.01, "bid_size": 5.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.0, "open_interest": 9044.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-27T11:28:36", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SOXS1280121P00012000", "bid": 9.3, "bid_size": 1656.0, "ask": 14.3, "ask_size": 2270.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-06-24T13:55:18", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "SOXS2261120C00001000", "bid": 3.95, "bid_size": 1313.0, "ask": 5.35, "ask_size": 1647.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.29, "last_trade_time": "2026-10-30T15:12:15", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "SOXS2261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 3.5584, "open_interest": 734.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-11T09:57:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SOXS2261120C00002000", "bid": 2.6, "bid_size": 2794.0, "ask": 4.8, "ask_size": 2757.0, "iv": 0.0, "open_interest": 235.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-03T09:30:31", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "SOXS2261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.198, "open_interest": 1073.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:50:19", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "SOXS2261120C00003000", "bid": 1.25, "bid_size": 3732.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 1263.0, "volume": 22.0, "delta": 0.989, "gamma": 0.0016, "vega": 0.0034, "theta": -0.0123, "rho": 0.0064, "theo": 2.8924, "change": -0.33, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T10:44:12", "percent_change": -10.5431, "prev_day_close": 3.12999999523163}, {"option": "SOXS2261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3879.0, "iv": 3.3156, "open_interest": 1075.0, "volume": 1.0, "delta": -0.0108, "gamma": 0.0015, "vega": 0.0035, "theta": -0.0151, "rho": -0.0003, "theo": 0.0073, "change": -0.25, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:04:30", "percent_change": -96.1538, "prev_day_close": 0.259999999776483}, {"option": "SOXS2261120C00004000", "bid": 0.7, "bid_size": 3603.0, "ask": 2.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 3913.0, "volume": 30.0, "delta": 0.9167, "gamma": 0.0083, "vega": 0.0188, "theta": -0.0831, "rho": 0.0124, "theo": 1.9635, "change": 0.415, "open": 2.0, "high": 2.0, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T11:02:47", "percent_change": 27.0358, "prev_day_close": 1.53500002622604}, {"option": "SOXS2261120P00004000", "bid": 0.03, "bid_size": 5.0, "ask": 0.2, "ask_size": 3270.0, "iv": 1.668, "open_interest": 3055.0, "volume": 12.0, "delta": -0.0823, "gamma": 0.0082, "vega": 0.0188, "theta": -0.085, "rho": -0.0026, "theo": 0.0777, "change": -0.325, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:37:07", "percent_change": -76.4706, "prev_day_close": 0.425000000745058}, {"option": "SOXS2261120C00005000", "bid": 1.0, "bid_size": 3526.0, "ask": 1.38, "ask_size": 3229.0, "iv": 1.4386, "open_interest": 3334.0, "volume": 598.0, "delta": 0.7484, "gamma": 0.0169, "vega": 0.0394, "theta": -0.1849, "rho": 0.0133, "theo": 1.2188, "change": 0.39, "open": 1.15, "high": 1.25, "low": 1.15, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-04T11:20:49", "percent_change": 45.8824, "prev_day_close": 0.849999994039536}, {"option": "SOXS2261120P00005000", "bid": 0.2, "bid_size": 4639.0, "ask": 0.69, "ask_size": 3788.0, "iv": 1.7951, "open_interest": 2462.0, "volume": 2.0, "delta": -0.2504, "gamma": 0.0169, "vega": 0.0394, "theta": -0.1859, "rho": -0.008, "theo": 0.3315, "change": -0.295, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T10:22:26", "percent_change": -42.446, "prev_day_close": 0.695000007748604}, {"option": "SOXS2261120C00006000", "bid": 0.43, "bid_size": 3786.0, "ask": 0.8, "ask_size": 15.0, "iv": 1.3467, "open_interest": 3623.0, "volume": 21.0, "delta": 0.5428, "gamma": 0.0205, "vega": 0.0491, "theta": -0.2387, "rho": 0.0109, "theo": 0.7166, "change": 0.385, "open": 0.49, "high": 0.88, "low": 0.49, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-04T11:05:36", "percent_change": 77.7778, "prev_day_close": 0.494999997317791}, {"option": "SOXS2261120P00006000", "bid": 0.6, "bid_size": 3691.0, "ask": 1.55, "ask_size": 3542.0, "iv": 2.0593, "open_interest": 625.0, "volume": 1.0, "delta": -0.456, "gamma": 0.0205, "vega": 0.0491, "theta": -0.2387, "rho": -0.0147, "theo": 0.8276, "change": -0.235, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T09:35:51", "percent_change": -19.0283, "prev_day_close": 1.23500001430511}, {"option": "SOXS2261120C00007000", "bid": 0.01, "bid_size": 4440.0, "ask": 0.7, "ask_size": 4521.0, "iv": 1.4691, "open_interest": 2108.0, "volume": 7.0, "delta": 0.3665, "gamma": 0.0189, "vega": 0.0466, "theta": -0.2319, "rho": 0.008, "theo": 0.4141, "change": -0.07, "open": 0.25, "high": 0.35, "low": 0.25, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T10:43:48", "percent_change": -16.6667, "prev_day_close": 0.419999986886978}, {"option": "SOXS2261120P00007000", "bid": 1.35, "bid_size": 3178.0, "ask": 1.92, "ask_size": 3088.0, "iv": 1.8333, "open_interest": 398.0, "volume": 5.0, "delta": -0.6325, "gamma": 0.0189, "vega": 0.0466, "theta": -0.2311, "rho": -0.0201, "theo": 1.5237, "change": -0.55, "open": 1.75, "high": 1.75, "low": 1.54, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-11-04T11:21:52", "percent_change": -26.3158, "prev_day_close": 2.08999997377396}, {"option": "SOXS2261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 3392.0, "iv": 1.5028, "open_interest": 2924.0, "volume": 0.0, "delta": 0.2397, "gamma": 0.0152, "vega": 0.0384, "theta": -0.1945, "rho": 0.0054, "theo": 0.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T13:43:07", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "SOXS2261120P00008000", "bid": 2.0, "bid_size": 1282.0, "ask": 2.52, "ask_size": 62.0, "iv": 1.3904, "open_interest": 48.0, "volume": 2.0, "delta": -0.7597, "gamma": 0.0152, "vega": 0.0383, "theta": -0.1927, "rho": -0.024, "theo": 2.3492, "change": -0.675, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T11:06:26", "percent_change": -23.4783, "prev_day_close": 2.875}, {"option": "SOXS2261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4397.0, "iv": 2.3311, "open_interest": 1993.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0114, "vega": 0.0294, "theta": -0.1511, "rho": 0.0036, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T15:58:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00009000", "bid": 2.9, "bid_size": 1295.0, "ask": 4.1, "ask_size": 1401.0, "iv": 2.3754, "open_interest": 21.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0115, "vega": 0.0292, "theta": -0.1485, "rho": -0.0255, "theo": 3.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-21T12:40:00", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "SOXS2261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 1.5253, "open_interest": 7815.0, "volume": 132.0, "delta": 0.1015, "gamma": 0.0083, "vega": 0.0218, "theta": -0.113, "rho": 0.0024, "theo": 0.0867, "change": -0.03, "open": 0.08, "high": 0.15, "low": 0.07, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T11:38:13", "percent_change": -18.75, "prev_day_close": 0.159999996423721}, {"option": "SOXS2261120P00010000", "bid": 4.0, "bid_size": 3551.0, "ask": 5.1, "ask_size": 3522.0, "iv": 2.805, "open_interest": 554.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.0084, "vega": 0.0216, "theta": -0.1094, "rho": -0.027, "theo": 4.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-27T14:38:11", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "SOXS2261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4208.0, "iv": 2.8903, "open_interest": 520.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0059, "vega": 0.0159, "theta": -0.083, "rho": 0.0016, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-10T13:37:53", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "SOXS2261120P00011000", "bid": 4.85, "bid_size": 1682.0, "ask": 6.05, "ask_size": 1571.0, "iv": 2.8122, "open_interest": 100.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.006, "vega": 0.0156, "theta": -0.0784, "rho": -0.0258, "theo": 5.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-10-23T11:55:21", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SOXS2261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2292.0, "iv": 1.906, "open_interest": 1268.0, "volume": 101.0, "delta": 0.0449, "gamma": 0.0042, "vega": 0.0116, "theta": -0.0607, "rho": 0.0011, "theo": 0.0344, "change": -0.025, "open": 0.07, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T11:14:17", "percent_change": -38.4615, "prev_day_close": 0.0649999976158142}, {"option": "SOXS2261120P00012000", "bid": 5.7, "bid_size": 791.0, "ask": 7.2, "ask_size": 1349.0, "iv": 3.0397, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0044, "vega": 0.011, "theta": -0.0552, "rho": -0.0245, "theo": 6.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-09-29T12:07:25", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SOXS2261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4658.0, "iv": 2.9468, "open_interest": 686.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.003, "vega": 0.0084, "theta": -0.0444, "rho": 0.0007, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-06T15:59:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SOXS2261120P00013000", "bid": 6.7, "bid_size": 799.0, "ask": 8.2, "ask_size": 1331.0, "iv": 3.2426, "open_interest": 2.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0032, "vega": 0.0077, "theta": -0.039, "rho": -0.0224, "theo": 7.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-13T11:29:43", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SOXS2261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.8414, "open_interest": 301.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0022, "vega": 0.0062, "theta": -0.0326, "rho": 0.0005, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T14:31:14", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SOXS2261120P00014000", "bid": 6.7, "bid_size": 792.0, "ask": 9.2, "ask_size": 1548.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0024, "vega": 0.0053, "theta": -0.0274, "rho": -0.019, "theo": 8.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.63, "last_trade_time": "2026-09-23T11:37:31", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SOXS2261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.1028, "open_interest": 1204.0, "volume": 2.0, "delta": 0.0149, "gamma": 0.0016, "vega": 0.0046, "theta": -0.0242, "rho": 0.0004, "theo": 0.0102, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:06:29", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "SOXS2261120P00015000", "bid": 8.7, "bid_size": 840.0, "ask": 10.2, "ask_size": 1005.0, "iv": 3.5916, "open_interest": 10.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0019, "vega": 0.0033, "theta": -0.0179, "rho": -0.0142, "theo": 9.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T09:32:30", "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "SOXS2261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4612.0, "iv": 2.793, "open_interest": 567.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0012, "vega": 0.0034, "theta": -0.018, "rho": 0.0003, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:25:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SOXS2261120P00016000", "bid": 9.5, "bid_size": 797.0, "ask": 11.2, "ask_size": 993.0, "iv": 3.4248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0014, "vega": 0.0016, "theta": -0.0109, "rho": -0.007, "theo": 10.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-08-05T14:56:54", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SOXS2261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3768.0, "iv": 3.9515, "open_interest": 281.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0009, "vega": 0.0026, "theta": -0.0136, "rho": 0.0002, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T11:52:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00017000", "bid": 10.25, "bid_size": 897.0, "ask": 12.65, "ask_size": 1021.0, "iv": 3.8854, "open_interest": 19.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0009, "vega": 0.0011, "theta": -0.0042, "rho": -0.0022, "theo": 11.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-09-29T13:53:26", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SOXS2261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2868.0, "iv": 4.0799, "open_interest": 123.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0007, "vega": 0.0019, "theta": -0.0103, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-05T14:02:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00018000", "bid": 10.6, "bid_size": 795.0, "ask": 14.0, "ask_size": 994.0, "iv": 3.5018, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0026, "rho": -0.0016, "theo": 12.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SOXS2261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4516.0, "iv": 4.1994, "open_interest": 293.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0005, "vega": 0.0015, "theta": -0.0079, "rho": 0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-25T15:58:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00019000", "bid": 11.6, "bid_size": 796.0, "ask": 15.0, "ask_size": 994.0, "iv": 3.6183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 13.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.84, "last_trade_time": "2026-10-14T11:44:31", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SOXS2261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 14.0, "iv": 2.3231, "open_interest": 1583.0, "volume": 20.0, "delta": 0.0032, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0061, "rho": 0.0001, "theo": 0.0019, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:38:13", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SOXS2261120P00020000", "bid": 12.6, "bid_size": 796.0, "ask": 16.0, "ask_size": 994.0, "iv": 3.7275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 14.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-09-21T15:49:44", "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "SOXS2261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4491.0, "iv": 4.4163, "open_interest": 143.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0047, "rho": 0.0001, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-17T13:15:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00021000", "bid": 13.6, "bid_size": 796.0, "ask": 17.0, "ask_size": 994.0, "iv": 3.8304, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 15.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "SOXS2261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3972.0, "iv": 4.5153, "open_interest": 519.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0037, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-14T09:43:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00022000", "bid": 14.6, "bid_size": 796.0, "ask": 18.0, "ask_size": 994.0, "iv": 3.9278, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 16.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "SOXS2261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3135.0, "iv": 4.6089, "open_interest": 112.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0029, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-03T10:23:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00023000", "bid": 16.25, "bid_size": 798.0, "ask": 18.65, "ask_size": 995.0, "iv": 4.5592, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 17.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.23, "last_trade_time": "2026-08-13T14:12:12", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "SOXS2261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3039.0, "iv": 4.6975, "open_interest": 125.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0023, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-04T11:39:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00024000", "bid": 16.6, "bid_size": 796.0, "ask": 20.0, "ask_size": 994.0, "iv": 4.1082, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 18.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-08-13T10:11:13", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SOXS2261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3533.0, "iv": 3.2656, "open_interest": 1100.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T13:59:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SOXS2261120P00025000", "bid": 17.6, "bid_size": 804.0, "ask": 21.0, "ask_size": 996.0, "iv": 4.192, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 19.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-08-04T11:12:58", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "SOXS2261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3359.0, "iv": 4.862, "open_interest": 25.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-08T09:46:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00026000", "bid": 18.6, "bid_size": 796.0, "ask": 22.0, "ask_size": 994.0, "iv": 4.2721, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 20.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "SOXS2261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3831.0, "iv": 4.9385, "open_interest": 158.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T15:06:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00027000", "bid": 19.6, "bid_size": 796.0, "ask": 23.0, "ask_size": 994.0, "iv": 4.3488, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 21.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SOXS2261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3911.0, "iv": 5.0116, "open_interest": 311.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00028000", "bid": 20.6, "bid_size": 796.0, "ask": 24.0, "ask_size": 994.0, "iv": 4.4223, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 22.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "SOXS2261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3186.0, "iv": 5.0816, "open_interest": 11.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-06T10:44:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00029000", "bid": 21.6, "bid_size": 796.0, "ask": 25.0, "ask_size": 994.0, "iv": 4.493, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 23.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "SOXS2261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3968.0, "iv": 3.9732, "open_interest": 568.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:25:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SOXS2261120P00030000", "bid": 22.6, "bid_size": 796.0, "ask": 26.0, "ask_size": 994.0, "iv": 4.5611, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 24.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-10-19T14:35:28", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "SOXS2261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3144.0, "iv": 5.2134, "open_interest": 22.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:33:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00031000", "bid": 23.6, "bid_size": 796.0, "ask": 27.0, "ask_size": 994.0, "iv": 4.6264, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 25.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "SOXS2261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2903.0, "iv": 5.2754, "open_interest": 50.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:33:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00032000", "bid": 24.6, "bid_size": 775.0, "ask": 28.0, "ask_size": 974.0, "iv": 4.6892, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 26.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "SOXS2261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3354.0, "iv": 5.3353, "open_interest": 69.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:30:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00033000", "bid": 25.6, "bid_size": 796.0, "ask": 29.0, "ask_size": 994.0, "iv": 4.7498, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 27.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "SOXS2261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3377.0, "iv": 5.393, "open_interest": 21.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:33:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00034000", "bid": 26.6, "bid_size": 792.0, "ask": 30.0, "ask_size": 989.0, "iv": 4.8085, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 28.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "SOXS2261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3889.0, "iv": 4.2419, "open_interest": 280.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:31:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SOXS2261120P00035000", "bid": 27.6, "bid_size": 776.0, "ask": 31.0, "ask_size": 974.0, "iv": 4.8654, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 29.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "SOXS2261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2892.0, "iv": 5.5026, "open_interest": 131.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:33:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00036000", "bid": 28.95, "bid_size": 830.0, "ask": 31.95, "ask_size": 1003.0, "iv": 5.492, "open_interest": 7.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 30.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "SOXS2261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3052.0, "iv": 5.5547, "open_interest": 28.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:35:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00037000", "bid": 29.6, "bid_size": 796.0, "ask": 33.0, "ask_size": 994.0, "iv": 4.9738, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 31.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "SOXS2261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3334.0, "iv": 5.6052, "open_interest": 18.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T15:59:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00038000", "bid": 30.6, "bid_size": 796.0, "ask": 34.0, "ask_size": 994.0, "iv": 5.0258, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 32.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "SOXS2261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3372.0, "iv": 5.6541, "open_interest": 26.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:35:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00039000", "bid": 31.6, "bid_size": 796.0, "ask": 35.0, "ask_size": 994.0, "iv": 5.0762, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 33.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "SOXS2261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 20.0, "iv": 3.9269, "open_interest": 572.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T09:32:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SOXS2261120P00040000", "bid": 32.6, "bid_size": 779.0, "ask": 36.0, "ask_size": 975.0, "iv": 5.1254, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 34.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.29, "last_trade_time": "2026-09-18T11:04:36", "percent_change": 0.0, "prev_day_close": 34.5999984741211}, {"option": "SOXS2261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3370.0, "iv": 5.7477, "open_interest": 25.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T10:41:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00041000", "bid": 33.6, "bid_size": 775.0, "ask": 37.0, "ask_size": 974.0, "iv": 5.1732, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 35.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "SOXS2261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3356.0, "iv": 5.7926, "open_interest": 71.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00042000", "bid": 34.6, "bid_size": 804.0, "ask": 38.0, "ask_size": 996.0, "iv": 5.2198, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 36.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5999984741211}, {"option": "SOXS2261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3237.0, "iv": 5.8361, "open_interest": 57.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00043000", "bid": 35.6, "bid_size": 2012.0, "ask": 39.0, "ask_size": 2120.0, "iv": 5.2653, "open_interest": 201.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 37.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.81, "last_trade_time": "2026-08-13T10:46:07", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "SOXS2261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3387.0, "iv": 5.8785, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00044000", "bid": 36.6, "bid_size": 796.0, "ask": 40.0, "ask_size": 994.0, "iv": 5.3096, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 38.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "SOXS2261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 3.7878, "open_interest": 250.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T12:12:18", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SOXS2261120P00045000", "bid": 37.6, "bid_size": 796.0, "ask": 41.0, "ask_size": 994.0, "iv": 5.3528, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 39.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "SOXS2261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3353.0, "iv": 5.96, "open_interest": 41.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T11:34:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00046000", "bid": 38.6, "bid_size": 775.0, "ask": 42.0, "ask_size": 974.0, "iv": 5.395, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 40.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "SOXS2261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3370.0, "iv": 5.9992, "open_interest": 52.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T11:38:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00047000", "bid": 39.6, "bid_size": 796.0, "ask": 43.0, "ask_size": 994.0, "iv": 5.4363, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 41.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "SOXS2261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3330.0, "iv": 6.0374, "open_interest": 22.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-27T10:43:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00048000", "bid": 40.6, "bid_size": 775.0, "ask": 44.0, "ask_size": 974.0, "iv": 5.4767, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 42.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "SOXS2261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3460.0, "iv": 6.0748, "open_interest": 59.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-27T10:39:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00049000", "bid": 41.6, "bid_size": 796.0, "ask": 45.0, "ask_size": 994.0, "iv": 5.5162, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 43.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.6, "last_trade_time": "2026-07-16T10:17:14", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "SOXS2261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3927.0, "iv": 6.1112, "open_interest": 396.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T11:19:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00050000", "bid": 42.6, "bid_size": 799.0, "ask": 46.0, "ask_size": 995.0, "iv": 5.555, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 44.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-10-30T13:08:57", "percent_change": 0.0, "prev_day_close": 44.5999984741211}, {"option": "SOXS2261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3340.0, "iv": 6.0597, "open_interest": 104.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-26T10:30:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SOXS2261120P00051000", "bid": 43.6, "bid_size": 796.0, "ask": 47.0, "ask_size": 994.0, "iv": 5.5929, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 45.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "SOXS2261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2888.0, "iv": 6.0944, "open_interest": 105.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T12:57:13", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SOXS2261120P00052000", "bid": 44.6, "bid_size": 796.0, "ask": 48.0, "ask_size": 994.0, "iv": 5.63, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 46.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-09-01T15:19:01", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "SOXS2261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3343.0, "iv": 6.1282, "open_interest": 64.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-27T10:31:06", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SOXS2261120P00053000", "bid": 45.6, "bid_size": 796.0, "ask": 49.0, "ask_size": 994.0, "iv": 5.6665, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 47.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "SOXS2261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3453.0, "iv": 6.249, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00054000", "bid": 46.6, "bid_size": 796.0, "ask": 50.0, "ask_size": 994.0, "iv": 5.7022, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 48.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "SOXS2261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2904.0, "iv": 6.2816, "open_interest": 23.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T10:43:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00055000", "bid": 47.6, "bid_size": 775.0, "ask": 51.0, "ask_size": 974.0, "iv": 5.7373, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 49.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "SOXS2261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2832.0, "iv": 6.3135, "open_interest": 30.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00056000", "bid": 48.6, "bid_size": 796.0, "ask": 52.0, "ask_size": 994.0, "iv": 5.7718, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 50.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "SOXS2261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3345.0, "iv": 6.3448, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00057000", "bid": 49.6, "bid_size": 796.0, "ask": 53.0, "ask_size": 994.0, "iv": 5.8055, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 51.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "SOXS2261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3376.0, "iv": 6.3755, "open_interest": 17.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00058000", "bid": 50.6, "bid_size": 796.0, "ask": 54.0, "ask_size": 994.0, "iv": 5.8386, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 52.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "SOXS2261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2928.0, "iv": 6.4055, "open_interest": 18.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00059000", "bid": 51.6, "bid_size": 796.0, "ask": 55.0, "ask_size": 994.0, "iv": 5.8711, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 53.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "SOXS2261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 4.3079, "open_interest": 460.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T10:19:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SOXS2261120P00060000", "bid": 52.6, "bid_size": 775.0, "ask": 56.0, "ask_size": 974.0, "iv": 5.9029, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 54.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "SOXS2261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3856.0, "iv": 6.4639, "open_interest": 210.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00061000", "bid": 53.6, "bid_size": 775.0, "ask": 57.0, "ask_size": 974.0, "iv": 5.9341, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 55.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "SOXS2261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3315.0, "iv": 6.4923, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00062000", "bid": 54.6, "bid_size": 796.0, "ask": 58.0, "ask_size": 994.0, "iv": 5.9647, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 56.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "SOXS2261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3364.0, "iv": 6.5201, "open_interest": 40.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-27T10:15:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00063000", "bid": 55.7, "bid_size": 796.0, "ask": 59.0, "ask_size": 994.0, "iv": 6.2119, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 57.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "SOXS2261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3464.0, "iv": 6.5475, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00064000", "bid": 56.6, "bid_size": 775.0, "ask": 60.0, "ask_size": 974.0, "iv": 6.0244, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 58.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "SOXS2261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3108.0, "iv": 6.5744, "open_interest": 70.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-17T09:30:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SOXS2261120P00065000", "bid": 57.6, "bid_size": 796.0, "ask": 61.0, "ask_size": 994.0, "iv": 6.0534, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 59.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "SOXS2261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2858.0, "iv": 6.6008, "open_interest": 19.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00066000", "bid": 59.1, "bid_size": 796.0, "ask": 61.7, "ask_size": 994.0, "iv": 6.497, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 60.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "SOXS2261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3078.0, "iv": 6.6267, "open_interest": 135.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00067000", "bid": 59.6, "bid_size": 796.0, "ask": 63.0, "ask_size": 994.0, "iv": 6.11, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 61.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "SOXS2261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2955.0, "iv": 6.6522, "open_interest": 128.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00068000", "bid": 60.6, "bid_size": 796.0, "ask": 64.0, "ask_size": 994.0, "iv": 6.1377, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 62.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6000003814697}, {"option": "SOXS2261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3359.0, "iv": 6.6773, "open_interest": 26.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2261120P00069000", "bid": 61.6, "bid_size": 796.0, "ask": 65.0, "ask_size": 994.0, "iv": 6.165, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 63.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7499980926514}, {"option": "SOXS2261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 3010.0, "iv": 6.1916, "open_interest": 265.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:03:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SOXS2261120P00070000", "bid": 62.6, "bid_size": 796.0, "ask": 66.0, "ask_size": 994.0, "iv": 6.1919, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 64.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.71, "last_trade_time": "2026-10-08T12:32:45", "percent_change": 0.0, "prev_day_close": 64.3500003814697}, {"option": "SOXS2261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2875.0, "iv": 6.7262, "open_interest": 138.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-07-29T10:11:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SOXS2261120P00071000", "bid": 63.6, "bid_size": 796.0, "ask": 67.0, "ask_size": 994.0, "iv": 6.2185, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 65.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3500003814697}, {"option": "SOXS2261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 4.4626, "open_interest": 189.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-04T09:34:45", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SOXS2261120P00072000", "bid": 64.75, "bid_size": 795.0, "ask": 68.0, "ask_size": 993.0, "iv": 6.5665, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 66.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "SOXS2261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 4206.0, "iv": 5.0275, "open_interest": 1487.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:38:48", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SOXS2261120P00073000", "bid": 65.6, "bid_size": 796.0, "ask": 69.0, "ask_size": 982.0, "iv": 6.2704, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 67.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "SOXS2270115C00001000", "bid": 4.05, "bid_size": 3630.0, "ask": 5.7, "ask_size": 5351.0, "iv": 0.0, "open_interest": 1719.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0147, "theo": 4.922, "change": 0.8, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T10:52:05", "percent_change": 19.0476, "prev_day_close": 4.20000004768372}, {"option": "SOXS2270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4754.0, "iv": 2.6421, "open_interest": 867.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0008, "rho": -0.0001, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T15:49:18", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SOXS2270115C00002000", "bid": 3.0, "bid_size": 3712.0, "ask": 4.4, "ask_size": 5131.0, "iv": 0.0, "open_interest": 1773.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0006, "vega": 0.004, "theta": -0.0005, "rho": 0.0288, "theo": 3.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T09:51:43", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SOXS2270115P00002000", "bid": 0.03, "bid_size": 10.0, "ask": 0.3, "ask_size": 4394.0, "iv": 2.0031, "open_interest": 748.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0015, "vega": 0.0126, "theta": -0.0116, "rho": -0.003, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T15:56:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SOXS2270115C00003000", "bid": 2.1, "bid_size": 4050.0, "ask": 3.3, "ask_size": 3160.0, "iv": 0.0, "open_interest": 1803.0, "volume": 2.0, "delta": 0.9467, "gamma": 0.0037, "vega": 0.0259, "theta": -0.026, "rho": 0.0389, "theo": 3.0176, "change": 0.6, "open": 3.12, "high": 3.12, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T11:08:46", "percent_change": 24.0, "prev_day_close": 2.5}, {"option": "SOXS2270115P00003000", "bid": 0.07, "bid_size": 1.0, "ask": 1.2, "ask_size": 4933.0, "iv": 2.3053, "open_interest": 4664.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0047, "vega": 0.0399, "theta": -0.0374, "rho": -0.013, "theo": 0.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-13T10:32:02", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "SOXS2270115C00004000", "bid": 1.9, "bid_size": 4513.0, "ask": 2.75, "ask_size": 4899.0, "iv": 1.4584, "open_interest": 3960.0, "volume": 14.0, "delta": 0.8463, "gamma": 0.0075, "vega": 0.0599, "theta": -0.0595, "rho": 0.0425, "theo": 2.2797, "change": 0.275, "open": 1.71, "high": 2.15, "low": 1.71, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T10:43:22", "percent_change": 14.6667, "prev_day_close": 1.875}, {"option": "SOXS2270115P00004000", "bid": 0.3, "bid_size": 4422.0, "ask": 1.07, "ask_size": 4949.0, "iv": 1.648, "open_interest": 1761.0, "volume": 1.0, "delta": -0.1908, "gamma": 0.0079, "vega": 0.0682, "theta": -0.065, "rho": -0.0294, "theo": 0.5016, "change": -0.14, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T10:43:03", "percent_change": -23.7288, "prev_day_close": 0.590000003576279}, {"option": "SOXS2270115C00005000", "bid": 1.3, "bid_size": 4824.0, "ask": 1.85, "ask_size": 22.0, "iv": 1.2194, "open_interest": 4803.0, "volume": 96.0, "delta": 0.7274, "gamma": 0.01, "vega": 0.082, "theta": -0.0844, "rho": 0.0421, "theo": 1.7286, "change": 0.325, "open": 1.65, "high": 1.8, "low": 1.65, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T12:13:30", "percent_change": 22.0339, "prev_day_close": 1.47499996423721}, {"option": "SOXS2270115P00005000", "bid": 0.58, "bid_size": 5293.0, "ask": 1.35, "ask_size": 4286.0, "iv": 1.3784, "open_interest": 8361.0, "volume": 3.0, "delta": -0.3033, "gamma": 0.01, "vega": 0.0875, "theta": -0.0848, "rho": -0.0492, "theo": 0.9894, "change": -0.4, "open": 1.0, "high": 1.05, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:36:31", "percent_change": -28.5714, "prev_day_close": 1.39999997615814}, {"option": "SOXS2270115C00006000", "bid": 0.96, "bid_size": 4429.0, "ask": 1.45, "ask_size": 13.0, "iv": 1.2998, "open_interest": 2519.0, "volume": 1.0, "delta": 0.6143, "gamma": 0.0111, "vega": 0.095, "theta": -0.0976, "rho": 0.0392, "theo": 1.3276, "change": 0.425, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-04T11:40:41", "percent_change": 39.1705, "prev_day_close": 1.08500000834465}, {"option": "SOXS2270115P00006000", "bid": 1.41, "bid_size": 18.0, "ask": 1.94, "ask_size": 3329.0, "iv": 1.4966, "open_interest": 2183.0, "volume": 11.0, "delta": -0.4091, "gamma": 0.0109, "vega": 0.0972, "theta": -0.0953, "rho": -0.0697, "theo": 1.6088, "change": -0.265, "open": 1.55, "high": 1.61, "low": 1.55, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-04T11:40:41", "percent_change": -14.1333, "prev_day_close": 1.87500005960464}, {"option": "SOXS2270115C00007000", "bid": 0.75, "bid_size": 4382.0, "ask": 1.19, "ask_size": 2580.0, "iv": 1.3826, "open_interest": 1694.0, "volume": 1.0, "delta": 0.5162, "gamma": 0.0113, "vega": 0.0993, "theta": -0.1022, "rho": 0.0356, "theo": 1.0357, "change": -0.085, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T10:53:59", "percent_change": -10.1796, "prev_day_close": 0.83500000834465}, {"option": "SOXS2270115P00007000", "bid": 1.85, "bid_size": 3085.0, "ask": 2.35, "ask_size": 15.0, "iv": 1.2222, "open_interest": 610.0, "volume": 10.0, "delta": -0.5015, "gamma": 0.0111, "vega": 0.0997, "theta": -0.0986, "rho": -0.0898, "theo": 2.3256, "change": -0.46, "open": 2.47, "high": 2.47, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T11:05:25", "percent_change": -17.9688, "prev_day_close": 2.56000006198883}, {"option": "SOXS2270115C00008000", "bid": 0.6, "bid_size": 4174.0, "ask": 1.08, "ask_size": 4025.0, "iv": 1.4871, "open_interest": 6598.0, "volume": 12.0, "delta": 0.4344, "gamma": 0.0109, "vega": 0.0981, "theta": -0.1013, "rho": 0.0314, "theo": 0.8205, "change": 0.32, "open": 0.63, "high": 0.87, "low": 0.63, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-04T12:15:23", "percent_change": 58.1818, "prev_day_close": 0.550000011920929}, {"option": "SOXS2270115P00008000", "bid": 2.5, "bid_size": 3459.0, "ask": 3.9, "ask_size": 2804.0, "iv": 1.5564, "open_interest": 331.0, "volume": 0.0, "delta": -0.5795, "gamma": 0.0107, "vega": 0.0978, "theta": -0.097, "rho": -0.1094, "theo": 3.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-10-27T14:47:29", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SOXS2270115C00009000", "bid": 0.2, "bid_size": 5140.0, "ask": 0.91, "ask_size": 4055.0, "iv": 1.3711, "open_interest": 1234.0, "volume": 0.0, "delta": 0.367, "gamma": 0.0103, "vega": 0.094, "theta": -0.0974, "rho": 0.0276, "theo": 0.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T14:00:22", "percent_change": 0.0, "prev_day_close": 0.529999976046383}, {"option": "SOXS2270115P00009000", "bid": 3.5, "bid_size": 2571.0, "ask": 4.75, "ask_size": 2936.0, "iv": 1.6684, "open_interest": 477.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.0101, "vega": 0.0931, "theta": -0.0924, "rho": -0.1279, "theo": 3.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-28T13:53:10", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SOXS2270115C00010000", "bid": 0.45, "bid_size": 3591.0, "ask": 0.6, "ask_size": 16.0, "iv": 1.4861, "open_interest": 6119.0, "volume": 1082.0, "delta": 0.3119, "gamma": 0.0095, "vega": 0.0883, "theta": -0.0919, "rho": 0.0243, "theo": 0.5368, "change": 0.155, "open": 0.35, "high": 0.75, "low": 0.35, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T12:13:30", "percent_change": 34.8315, "prev_day_close": 0.445000007748604}, {"option": "SOXS2270115P00010000", "bid": 4.25, "bid_size": 3211.0, "ask": 5.85, "ask_size": 2980.0, "iv": 1.7483, "open_interest": 514.0, "volume": 2.0, "delta": -0.698, "gamma": 0.0094, "vega": 0.0871, "theta": -0.0862, "rho": -0.1454, "theo": 4.8239, "change": -0.15, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T10:14:22", "percent_change": -2.91262, "prev_day_close": 5.14999997615814}, {"option": "SOXS2270115C00011000", "bid": 0.05, "bid_size": 5309.0, "ask": 0.7, "ask_size": 4691.0, "iv": 1.4291, "open_interest": 1557.0, "volume": 0.0, "delta": 0.2666, "gamma": 0.0087, "vega": 0.0818, "theta": -0.0857, "rho": 0.0212, "theo": 0.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T12:37:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2270115P00011000", "bid": 5.0, "bid_size": 2260.0, "ask": 6.7, "ask_size": 1985.0, "iv": 1.6633, "open_interest": 108.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.0086, "vega": 0.0809, "theta": -0.0792, "rho": -0.1626, "theo": 5.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-22T12:49:24", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SOXS2270115C00012000", "bid": 0.03, "bid_size": 5025.0, "ask": 0.57, "ask_size": 3996.0, "iv": 1.4327, "open_interest": 1371.0, "volume": 1.0, "delta": 0.2293, "gamma": 0.0079, "vega": 0.0754, "theta": -0.0795, "rho": 0.0187, "theo": 0.3682, "change": -0.04, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T12:13:48", "percent_change": -16.0, "prev_day_close": 0.25}, {"option": "SOXS2270115P00012000", "bid": 5.95, "bid_size": 1892.0, "ask": 7.85, "ask_size": 1713.0, "iv": 1.8397, "open_interest": 84.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0079, "vega": 0.0743, "theta": -0.072, "rho": -0.1792, "theo": 6.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-07-29T12:34:47", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "SOXS2270115C00013000", "bid": 0.01, "bid_size": 5166.0, "ask": 0.75, "ask_size": 5831.0, "iv": 1.6374, "open_interest": 1635.0, "volume": 6.0, "delta": 0.1983, "gamma": 0.0072, "vega": 0.0692, "theta": -0.0733, "rho": 0.0165, "theo": 0.3094, "change": -0.005, "open": 0.18, "high": 0.37, "low": 0.18, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T12:15:23", "percent_change": -1.33333, "prev_day_close": 0.375}, {"option": "SOXS2270115P00013000", "bid": 6.9, "bid_size": 1632.0, "ask": 8.8, "ask_size": 1466.0, "iv": 1.8885, "open_interest": 41.0, "volume": 0.0, "delta": -0.8096, "gamma": 0.0072, "vega": 0.068, "theta": -0.0649, "rho": -0.1957, "theo": 7.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-23T10:01:42", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SOXS2270115C00014000", "bid": 0.05, "bid_size": 4591.0, "ask": 0.45, "ask_size": 4367.0, "iv": 1.5306, "open_interest": 1320.0, "volume": 4.0, "delta": 0.1724, "gamma": 0.0066, "vega": 0.0632, "theta": -0.0675, "rho": 0.0145, "theo": 0.2621, "change": 0.0, "open": 0.13, "high": 0.25, "low": 0.13, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:55:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SOXS2270115P00014000", "bid": 7.85, "bid_size": 1730.0, "ask": 9.6, "ask_size": 1563.0, "iv": 1.8308, "open_interest": 58.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.0065, "vega": 0.0623, "theta": -0.058, "rho": -0.2113, "theo": 8.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-30T15:25:28", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "SOXS2270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 5097.0, "iv": 1.8615, "open_interest": 1554.0, "volume": 0.0, "delta": 0.1508, "gamma": 0.006, "vega": 0.058, "theta": -0.0621, "rho": 0.0128, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T14:45:05", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SOXS2270115P00015000", "bid": 8.8, "bid_size": 1830.0, "ask": 10.7, "ask_size": 1659.0, "iv": 1.9507, "open_interest": 75.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0059, "vega": 0.0567, "theta": -0.0515, "rho": -0.2275, "theo": 9.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-03T13:48:27", "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "SOXS2270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3892.0, "iv": 2.1245, "open_interest": 308.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0054, "vega": 0.053, "theta": -0.057, "rho": 0.0114, "theo": 0.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T15:03:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2270115P00016000", "bid": 9.6, "bid_size": 1179.0, "ask": 11.7, "ask_size": 1236.0, "iv": 1.8986, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0054, "vega": 0.0519, "theta": -0.0455, "rho": -0.2431, "theo": 10.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-10-02T10:59:24", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SOXS2270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3890.0, "iv": 2.1925, "open_interest": 117.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.0049, "vega": 0.0486, "theta": -0.0524, "rho": 0.0101, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-24T13:07:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2270115P00017000", "bid": 10.3, "bid_size": 1181.0, "ask": 12.7, "ask_size": 1235.0, "iv": 1.7427, "open_interest": 1.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0049, "vega": 0.0474, "theta": -0.0398, "rho": -0.2585, "theo": 11.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SOXS2270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4465.0, "iv": 2.6011, "open_interest": 884.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0045, "vega": 0.0445, "theta": -0.0482, "rho": 0.009, "theo": 0.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-14T14:14:19", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SOXS2270115P00018000", "bid": 11.3, "bid_size": 1178.0, "ask": 13.7, "ask_size": 1231.0, "iv": 1.8127, "open_interest": 1.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0044, "vega": 0.0433, "theta": -0.0345, "rho": -0.2737, "theo": 12.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SOXS2270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4104.0, "iv": 2.3139, "open_interest": 587.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0041, "vega": 0.0408, "theta": -0.0444, "rho": 0.0081, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T10:21:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2270115P00019000", "bid": 12.2, "bid_size": 1174.0, "ask": 14.6, "ask_size": 1227.0, "iv": 1.6864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.004, "vega": 0.0396, "theta": -0.0296, "rho": -0.2889, "theo": 13.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SOXS2270115C00020000", "bid": 0.01, "bid_size": 140.0, "ask": 0.2, "ask_size": 6.0, "iv": 1.5862, "open_interest": 4676.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0038, "vega": 0.0375, "theta": -0.0409, "rho": 0.0072, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T14:48:47", "percent_change": 0.0, "prev_day_close": 0.0650000004097819}, {"option": "SOXS2270115P00020000", "bid": 13.1, "bid_size": 1213.0, "ask": 15.9, "ask_size": 1356.0, "iv": 1.9419, "open_interest": 7.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0037, "vega": 0.0362, "theta": -0.025, "rho": -0.3043, "theo": 14.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-09-21T14:25:58", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SOXS2270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3666.0, "iv": 2.1487, "open_interest": 136.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0034, "vega": 0.0344, "theta": -0.0378, "rho": 0.0065, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-07-27T11:51:10", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SOXS2270115P00021000", "bid": 14.1, "bid_size": 1175.0, "ask": 16.6, "ask_size": 1230.0, "iv": 1.6935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0034, "vega": 0.0332, "theta": -0.0207, "rho": -0.3192, "theo": 15.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "SOXS2270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3809.0, "iv": 2.1954, "open_interest": 353.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0032, "vega": 0.0317, "theta": -0.0349, "rho": 0.0059, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-20T15:39:07", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SOXS2270115P00022000", "bid": 14.7, "bid_size": 1177.0, "ask": 18.1, "ask_size": 1320.0, "iv": 1.8694, "open_interest": 1.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0031, "vega": 0.0306, "theta": -0.0168, "rho": -0.3342, "theo": 16.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-09-21T10:47:36", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "SOXS2270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 3648.0, "iv": 2.9777, "open_interest": 113.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0029, "vega": 0.0293, "theta": -0.0323, "rho": 0.0053, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-04T10:48:27", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SOXS2270115P00023000", "bid": 15.7, "bid_size": 1198.0, "ask": 18.5, "ask_size": 1252.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0028, "vega": 0.0281, "theta": -0.0131, "rho": -0.3494, "theo": 17.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.39, "last_trade_time": "2026-09-21T10:39:35", "percent_change": 0.0, "prev_day_close": 17.7500004768372}, {"option": "SOXS2270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 3099.0, "iv": 2.1867, "open_interest": 134.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0027, "vega": 0.027, "theta": -0.0299, "rho": 0.0048, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-07-28T09:57:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2270115P00024000", "bid": 16.7, "bid_size": 1135.0, "ask": 20.1, "ask_size": 1487.0, "iv": 1.9793, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0026, "vega": 0.026, "theta": -0.0096, "rho": -0.3642, "theo": 18.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-07-17T13:53:37", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SOXS2270115C00025000", "bid": 0.03, "bid_size": 10.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.648, "open_interest": 835.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0025, "vega": 0.025, "theta": -0.0277, "rho": 0.0044, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T09:48:01", "percent_change": 0.0, "prev_day_close": 0.0650000004097819}, {"option": "SOXS2270115P00025000", "bid": 17.7, "bid_size": 1181.0, "ask": 21.1, "ask_size": 1531.0, "iv": 2.0312, "open_interest": 9.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0024, "vega": 0.0239, "theta": -0.0064, "rho": -0.3791, "theo": 19.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-09-03T10:52:26", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SOXS2270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3671.0, "iv": 2.6379, "open_interest": 231.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0023, "vega": 0.0231, "theta": -0.0257, "rho": 0.004, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-07-16T12:23:12", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SOXS2270115P00026000", "bid": 18.7, "bid_size": 1135.0, "ask": 22.1, "ask_size": 1254.0, "iv": 2.0813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0022, "vega": 0.0221, "theta": -0.0033, "rho": -0.3944, "theo": 20.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "SOXS2270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3599.0, "iv": 2.395, "open_interest": 136.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0021, "vega": 0.0215, "theta": -0.0239, "rho": 0.0037, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T09:42:30", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SOXS2270115P00027000", "bid": 19.6, "bid_size": 1135.0, "ask": 23.0, "ask_size": 1254.0, "iv": 1.8917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.002, "vega": 0.0204, "theta": -0.0005, "rho": -0.4094, "theo": 21.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-09-01T10:16:48", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SOXS2270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3750.0, "iv": 2.3071, "open_interest": 354.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0019, "vega": 0.0199, "theta": -0.0223, "rho": 0.0033, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-07-29T11:58:03", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SOXS2270115P00028000", "bid": 20.6, "bid_size": 1135.0, "ask": 24.0, "ask_size": 1254.0, "iv": 1.9425, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0019, "vega": 0.019, "theta": 0.0, "rho": -0.4241, "theo": 22.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.33, "last_trade_time": "2026-09-21T10:47:22", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "SOXS2270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3664.0, "iv": 2.4625, "open_interest": 239.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0018, "vega": 0.0185, "theta": -0.0208, "rho": 0.0031, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-07-30T15:11:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2270115P00029000", "bid": 21.6, "bid_size": 1135.0, "ask": 25.0, "ask_size": 1254.0, "iv": 1.9916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0018, "vega": 0.0176, "theta": 0.0, "rho": -0.4389, "theo": 23.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-09-01T10:22:17", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "SOXS2270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.6768, "open_interest": 2807.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0017, "vega": 0.0173, "theta": -0.0194, "rho": 0.0028, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T10:43:40", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SOXS2270115P00030000", "bid": 22.8, "bid_size": 1135.0, "ask": 25.5, "ask_size": 1179.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0016, "vega": 0.0163, "theta": 0.0, "rho": -0.4541, "theo": 24.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.75, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "SOXS2270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3511.0, "iv": 2.5246, "open_interest": 41.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0016, "vega": 0.0161, "theta": -0.0181, "rho": 0.0026, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-31T09:44:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2270115P00031000", "bid": 23.8, "bid_size": 1135.0, "ask": 27.0, "ask_size": 1254.0, "iv": 2.309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0015, "vega": 0.0152, "theta": 0.0, "rho": -0.4691, "theo": 25.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "SOXS2270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3508.0, "iv": 2.5539, "open_interest": 45.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0014, "vega": 0.015, "theta": -0.0169, "rho": 0.0024, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-02T09:46:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2270115P00032000", "bid": 24.6, "bid_size": 1135.0, "ask": 28.0, "ask_size": 1254.0, "iv": 2.1305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0014, "vega": 0.0142, "theta": 0.0, "rho": -0.4842, "theo": 26.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "SOXS2270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3507.0, "iv": 2.5821, "open_interest": 36.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0014, "vega": 0.014, "theta": -0.0159, "rho": 0.0022, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 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": "SOXS2270115P00033000", "bid": 25.6, "bid_size": 1135.0, "ask": 29.0, "ask_size": 1254.0, "iv": 2.1741, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0013, "vega": 0.0132, "theta": 0.0, "rho": -0.4988, "theo": 27.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "SOXS2270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3503.0, "iv": 2.6094, "open_interest": 43.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0013, "vega": 0.0131, "theta": -0.0149, "rho": 0.002, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-29T12:05:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2270115P00034000", "bid": 26.6, "bid_size": 1135.0, "ask": 30.0, "ask_size": 1254.0, "iv": 2.2166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0012, "vega": 0.0123, "theta": 0.0, "rho": -0.5136, "theo": 28.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "SOXS2270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 3868.0, "iv": 2.1546, "open_interest": 451.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0012, "vega": 0.0123, "theta": -0.014, "rho": 0.0019, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:34:36", "percent_change": 0.0, "prev_day_close": 0.119999999180436}, {"option": "SOXS2270115P00035000", "bid": 27.6, "bid_size": 1696.0, "ask": 31.0, "ask_size": 1888.0, "iv": 2.2579, "open_interest": 115.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0011, "vega": 0.0115, "theta": 0.0, "rho": -0.5287, "theo": 29.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.7, "last_trade_time": "2026-10-08T12:32:45", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "SOXS2270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3491.0, "iv": 2.6611, "open_interest": 15.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0011, "vega": 0.0116, "theta": -0.0131, "rho": 0.0018, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 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": "SOXS2270115P00036000", "bid": 28.8, "bid_size": 1135.0, "ask": 32.0, "ask_size": 1254.0, "iv": 2.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0011, "vega": 0.0108, "theta": 0.0, "rho": -0.5437, "theo": 30.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-07-17T11:58:21", "percent_change": 0.0, "prev_day_close": 30.7000007629394}, {"option": "SOXS2270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3560.0, "iv": 2.6857, "open_interest": 122.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.001, "vega": 0.0109, "theta": -0.0123, "rho": 0.0016, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 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": "SOXS2270115P00037000", "bid": 29.95, "bid_size": 1135.0, "ask": 32.95, "ask_size": 1254.0, "iv": 2.6326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.001, "vega": 0.0101, "theta": 0.0, "rho": -0.5587, "theo": 31.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "SOXS2270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3529.0, "iv": 2.7095, "open_interest": 86.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.001, "vega": 0.0102, "theta": -0.0116, "rho": 0.0015, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 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": "SOXS2270115P00038000", "bid": 30.6, "bid_size": 1638.0, "ask": 34.0, "ask_size": 1805.0, "iv": 2.3762, "open_interest": 100.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0009, "vega": 0.0096, "theta": 0.0, "rho": -0.5738, "theo": 32.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.16, "last_trade_time": "2026-10-22T09:35:44", "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "SOXS2270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4192.0, "iv": 2.7326, "open_interest": 31.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0009, "vega": 0.0096, "theta": -0.011, "rho": 0.0014, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 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": "SOXS2270115P00039000", "bid": 31.95, "bid_size": 1135.0, "ask": 34.95, "ask_size": 1254.0, "iv": 2.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0009, "vega": 0.0088, "theta": 0.0, "rho": -0.5884, "theo": 33.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8499984741211}, {"option": "SOXS2270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7884, "open_interest": 1022.0, "volume": 28.0, "delta": 0.0147, "gamma": 0.0009, "vega": 0.009, "theta": -0.0103, "rho": 0.0013, "theo": 0.0166, "change": -0.365, "open": 0.33, "high": 0.33, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:51:15", "percent_change": -97.3333, "prev_day_close": 0.375}, {"option": "SOXS2270115P00040000", "bid": 32.6, "bid_size": 1165.0, "ask": 36.0, "ask_size": 1283.0, "iv": 2.4506, "open_interest": 6.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0016, "vega": 0.0028, "theta": 0.0, "rho": 0.0, "theo": 34.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.21, "last_trade_time": "2026-08-25T14:39:22", "percent_change": 0.0, "prev_day_close": 34.8499984741211}, {"option": "SOXS2270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4228.0, "iv": 2.7768, "open_interest": 61.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0008, "vega": 0.0085, "theta": -0.0098, "rho": 0.0012, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 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": "SOXS2270115P00041000", "bid": 33.6, "bid_size": 1135.0, "ask": 37.0, "ask_size": 1254.0, "iv": 2.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 35.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8249988555908}, {"option": "SOXS2270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 4375.0, "iv": 2.5224, "open_interest": 5300.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0008, "vega": 0.0081, "theta": -0.0092, "rho": 0.0012, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SOXS2270115P00042000", "bid": 34.6, "bid_size": 1135.0, "ask": 38.0, "ask_size": 1254.0, "iv": 2.5219, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 36.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "SOXS2270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3533.0, "iv": 2.8185, "open_interest": 86.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0007, "vega": 0.0076, "theta": -0.0087, "rho": 0.0011, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-07-28T09:36:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2270115P00043000", "bid": 35.6, "bid_size": 1135.0, "ask": 39.0, "ask_size": 1254.0, "iv": 2.5564, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 37.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "SOXS2270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3600.0, "iv": 2.8385, "open_interest": 24.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0007, "vega": 0.0072, "theta": -0.0083, "rho": 0.001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-07-30T14:23:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SOXS2270115P00044000", "bid": 36.6, "bid_size": 1135.0, "ask": 40.0, "ask_size": 1254.0, "iv": 2.5903, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 38.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "SOXS2270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4357.0, "iv": 2.858, "open_interest": 108.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0006, "vega": 0.0068, "theta": -0.0078, "rho": 0.001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-26T10:33:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SOXS2270115P00045000", "bid": 37.6, "bid_size": 1139.0, "ask": 41.0, "ask_size": 1258.0, "iv": 2.6235, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 39.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "SOXS2270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4448.0, "iv": 2.877, "open_interest": 165.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0006, "vega": 0.0064, "theta": -0.0074, "rho": 0.0009, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 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": "SOXS2270115P00046000", "bid": 38.6, "bid_size": 1135.0, "ask": 42.0, "ask_size": 1254.0, "iv": 2.6561, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 40.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5999984741211}, {"option": "SOXS2270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4304.0, "iv": 2.8955, "open_interest": 39.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0006, "vega": 0.0061, "theta": -0.007, "rho": 0.0008, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 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": "SOXS2270115P00047000", "bid": 39.95, "bid_size": 1135.0, "ask": 42.95, "ask_size": 1254.0, "iv": 2.9555, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 41.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "SOXS2270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4340.0, "iv": 2.9136, "open_interest": 27.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0005, "vega": 0.0058, "theta": -0.0067, "rho": 0.0008, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-28T09:30:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2270115P00048000", "bid": 40.6, "bid_size": 1135.0, "ask": 44.0, "ask_size": 1254.0, "iv": 2.7188, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 42.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "SOXS2270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4336.0, "iv": 2.9312, "open_interest": 18.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0005, "vega": 0.0055, "theta": -0.0064, "rho": 0.0008, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 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": "SOXS2270115P00049000", "bid": 42.0, "bid_size": 1135.0, "ask": 44.95, "ask_size": 1254.0, "iv": 3.0521, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 43.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "SOXS2270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 4542.0, "iv": 2.3662, "open_interest": 10939.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0005, "vega": 0.0052, "theta": -0.006, "rho": 0.0007, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T14:08:47", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "SOXS2270115P00050000", "bid": 42.95, "bid_size": 1135.0, "ask": 45.95, "ask_size": 1238.0, "iv": 3.0411, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 44.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "SOXS2270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4329.0, "iv": 3.6389, "open_interest": 21.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0005, "vega": 0.005, "theta": -0.0058, "rho": 0.0007, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-07-17T15:11:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2270115P00051000", "bid": 43.95, "bid_size": 1135.0, "ask": 46.95, "ask_size": 1214.0, "iv": 3.0683, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 45.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "SOXS2270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4287.0, "iv": 3.6563, "open_interest": 16.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0004, "vega": 0.0047, "theta": -0.0055, "rho": 0.0006, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-28T09:39:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2270115P00052000", "bid": 44.95, "bid_size": 1135.0, "ask": 47.95, "ask_size": 1192.0, "iv": 3.095, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 46.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "SOXS2270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4302.0, "iv": 3.6733, "open_interest": 33.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0004, "vega": 0.0045, "theta": -0.0052, "rho": 0.0006, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 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": "SOXS2270115P00053000", "bid": 45.95, "bid_size": 1119.0, "ask": 48.95, "ask_size": 1171.0, "iv": 3.121, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 47.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "SOXS2270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 4353.0, "iv": 3.8045, "open_interest": 44.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0004, "vega": 0.0043, "theta": -0.005, "rho": 0.0006, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 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": "SOXS2270115P00054000", "bid": 46.95, "bid_size": 1095.0, "ask": 49.95, "ask_size": 1151.0, "iv": 3.1466, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 48.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "SOXS2270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4376.0, "iv": 3.0289, "open_interest": 72.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0004, "vega": 0.0041, "theta": -0.0047, "rho": 0.0005, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-04T13:29:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2270115P00055000", "bid": 47.95, "bid_size": 1073.0, "ask": 50.95, "ask_size": 1131.0, "iv": 3.1716, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 49.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "SOXS2270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4331.0, "iv": 3.7221, "open_interest": 17.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0004, "vega": 0.0039, "theta": -0.0045, "rho": 0.0005, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2270115P00056000", "bid": 48.95, "bid_size": 1052.0, "ask": 51.95, "ask_size": 1112.0, "iv": 3.1958, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 50.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5999984741211}, {"option": "SOXS2270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 4323.0, "iv": 3.8525, "open_interest": 5.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0004, "vega": 0.0037, "theta": -0.0043, "rho": 0.0005, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-17T13:54:28", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SOXS2270115P00057000", "bid": 49.95, "bid_size": 1032.0, "ask": 52.95, "ask_size": 1094.0, "iv": 3.2194, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 51.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5999984741211}, {"option": "SOXS2270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4347.0, "iv": 3.753, "open_interest": 84.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0041, "rho": 0.0005, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2270115P00058000", "bid": 50.95, "bid_size": 1031.0, "ask": 53.95, "ask_size": 1095.0, "iv": 3.2423, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 52.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "SOXS2270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4292.0, "iv": 4.0217, "open_interest": 4.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0003, "vega": 0.0034, "theta": -0.004, "rho": 0.0004, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2270115P00059000", "bid": 51.95, "bid_size": 993.0, "ask": 54.95, "ask_size": 1059.0, "iv": 3.2649, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 53.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "SOXS2270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4513.0, "iv": 2.8684, "open_interest": 296.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0003, "vega": 0.0032, "theta": -0.0038, "rho": 0.0004, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-14T14:10:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SOXS2270115P00060000", "bid": 52.9, "bid_size": 980.0, "ask": 55.9, "ask_size": 1047.0, "iv": 3.2082, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 54.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "SOXS2270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4247.0, "iv": 4.0511, "open_interest": 74.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0003, "vega": 0.0031, "theta": -0.0036, "rho": 0.0004, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 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": "SOXS2270115P00061000", "bid": 53.95, "bid_size": 957.0, "ask": 56.95, "ask_size": 1027.0, "iv": 3.3089, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 55.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "SOXS2270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4255.0, "iv": 4.0654, "open_interest": 17.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0003, "vega": 0.003, "theta": -0.0035, "rho": 0.0004, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 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": "SOXS2270115P00062000", "bid": 54.9, "bid_size": 941.0, "ask": 57.9, "ask_size": 1013.0, "iv": 3.2516, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 56.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "SOXS2270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4295.0, "iv": 4.0794, "open_interest": 17.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0033, "rho": 0.0004, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2270115P00063000", "bid": 55.95, "bid_size": 924.0, "ask": 58.9, "ask_size": 998.0, "iv": 3.3125, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 57.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "SOXS2270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 2.1602, "open_interest": 77.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0032, "rho": 0.0004, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T10:38:02", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SOXS2270115P00064000", "bid": 56.95, "bid_size": 908.0, "ask": 59.95, "ask_size": 984.0, "iv": 3.3718, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 58.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5999984741211}, {"option": "SOXS2270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4430.0, "iv": 3.1671, "open_interest": 187.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0031, "rho": 0.0003, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T15:49:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2270115P00065000", "bid": 57.95, "bid_size": 912.0, "ask": 60.95, "ask_size": 988.0, "iv": 3.3918, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 59.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "SOXS2270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4243.0, "iv": 4.1199, "open_interest": 10.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0029, "rho": 0.0003, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 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": "SOXS2270115P00066000", "bid": 58.95, "bid_size": 879.0, "ask": 61.95, "ask_size": 957.0, "iv": 3.4114, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 60.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5999984741211}, {"option": "SOXS2270115C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4262.0, "iv": 4.133, "open_interest": 33.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0028, "rho": 0.0003, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 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": "SOXS2270115P00067000", "bid": 59.95, "bid_size": 865.0, "ask": 62.95, "ask_size": 944.0, "iv": 3.4305, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 61.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5999984741211}, {"option": "SOXS2270115C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4283.0, "iv": 4.1458, "open_interest": 60.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0027, "rho": 0.0003, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 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": "SOXS2270115P00068000", "bid": 60.95, "bid_size": 851.0, "ask": 63.95, "ask_size": 931.0, "iv": 3.4493, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 62.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5999984741211}, {"option": "SOXS2270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4013.0, "iv": 2.5755, "open_interest": 32.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0026, "rho": 0.0003, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SOXS2270115P00069000", "bid": 61.95, "bid_size": 838.0, "ask": 64.95, "ask_size": 919.0, "iv": 3.4678, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 63.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5999984741211}, {"option": "SOXS2270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4754.0, "iv": 4.1708, "open_interest": 686.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0025, "rho": 0.0003, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-07-29T10:50:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SOXS2270115P00070000", "bid": 62.95, "bid_size": 825.0, "ask": 65.95, "ask_size": 908.0, "iv": 3.4859, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 64.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5999984741211}, {"option": "SOXS2270115C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4557.0, "iv": 3.0021, "open_interest": 414.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.002, "theta": -0.0024, "rho": 0.0002, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-07-29T14:32:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOXS2270115P00071000", "bid": 63.95, "bid_size": 812.0, "ask": 66.95, "ask_size": 896.0, "iv": 3.5036, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 65.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5999984741211}, {"option": "SOXS2270115C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4635.0, "iv": 2.6069, "open_interest": 1039.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.002, "theta": -0.0023, "rho": 0.0002, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T11:33:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SOXS2270115P00072000", "bid": 64.95, "bid_size": 800.0, "ask": 67.95, "ask_size": 885.0, "iv": 3.521, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 66.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "SOXS2270115C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.2055, "open_interest": 8574.0, "volume": 54.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0022, "rho": 0.0002, "theo": 0.0025, "change": -0.04, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:47:19", "percent_change": -80.0, "prev_day_close": 0.0500000016763806}, {"option": "SOXS2270115P00073000", "bid": 65.95, "bid_size": 803.0, "ask": 68.7, "ask_size": 891.0, "iv": 3.3284, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 67.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "SOXS2270219C00001000", "bid": 3.85, "bid_size": 1540.0, "ask": 5.45, "ask_size": 2301.0, "iv": 0.0, "open_interest": 18.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 4.8865, "change": 0.2, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-04T10:49:53", "percent_change": 4.5977, "prev_day_close": 4.35000014305115}, {"option": "SOXS2270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4633.0, "iv": 2.3201, "open_interest": 572.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0017, "rho": -0.0006, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-17T13:32:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SOXS2270219C00002000", "bid": 3.0, "bid_size": 1769.0, "ask": 4.4, "ask_size": 2758.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0013, "vega": 0.0031, "theta": 0.0, "rho": 0.0052, "theo": 3.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-08-14T11:22:33", "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "SOXS2270219P00002000", "bid": 0.02, "bid_size": 20.0, "ask": 2.15, "ask_size": 4427.0, "iv": 3.927, "open_interest": 20.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.002, "vega": 0.0243, "theta": -0.0147, "rho": -0.0081, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:53:11", "percent_change": 0.0, "prev_day_close": 0.384999999776483}, {"option": "SOXS2270219C00003000", "bid": 2.25, "bid_size": 2570.0, "ask": 3.6, "ask_size": 5020.0, "iv": 1.0794, "open_interest": 827.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0044, "vega": 0.0412, "theta": -0.0251, "rho": 0.0325, "theo": 3.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-10-30T12:36:34", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "SOXS2270219P00003000", "bid": 0.02, "bid_size": 5415.0, "ask": 0.75, "ask_size": 4845.0, "iv": 1.4744, "open_interest": 606.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0046, "vega": 0.0569, "theta": -0.0347, "rho": -0.0259, "theo": 0.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T14:41:00", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "SOXS2270219C00004000", "bid": 1.65, "bid_size": 3930.0, "ask": 2.79, "ask_size": 4004.0, "iv": 1.1931, "open_interest": 390.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.0072, "vega": 0.0778, "theta": -0.0507, "rho": 0.0458, "theo": 2.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-31T10:47:26", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "SOXS2270219P00004000", "bid": 0.3, "bid_size": 5149.0, "ask": 1.01, "ask_size": 4868.0, "iv": 1.2979, "open_interest": 629.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.0068, "vega": 0.0852, "theta": -0.0521, "rho": -0.05, "theo": 0.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-03T11:01:48", "percent_change": 0.0, "prev_day_close": 0.734999984502792}, {"option": "SOXS2270219C00005000", "bid": 1.45, "bid_size": 4295.0, "ask": 2.28, "ask_size": 4011.0, "iv": 1.3832, "open_interest": 310.0, "volume": 54.0, "delta": 0.7089, "gamma": 0.0087, "vega": 0.1012, "theta": -0.0658, "rho": 0.0502, "theo": 1.8504, "change": 0.235, "open": 1.9, "high": 1.91, "low": 1.9, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-04T11:17:30", "percent_change": 14.0299, "prev_day_close": 1.67499995231628}, {"option": "SOXS2270219P00005000", "bid": 0.85, "bid_size": 3820.0, "ask": 1.55, "ask_size": 3926.0, "iv": 1.3306, "open_interest": 511.0, "volume": 0.0, "delta": -0.2957, "gamma": 0.0082, "vega": 0.1043, "theta": -0.0635, "rho": -0.0762, "theo": 1.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T11:01:02", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "SOXS2270219C00006000", "bid": 0.9, "bid_size": 4137.0, "ask": 1.97, "ask_size": 3521.0, "iv": 1.3352, "open_interest": 201.0, "volume": 0.0, "delta": 0.6136, "gamma": 0.0094, "vega": 0.114, "theta": -0.0734, "rho": 0.0502, "theo": 1.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-30T11:01:22", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "SOXS2270219P00006000", "bid": 1.5, "bid_size": 2713.0, "ask": 2.25, "ask_size": 3206.0, "iv": 1.374, "open_interest": 139.0, "volume": 0.0, "delta": -0.3827, "gamma": 0.009, "vega": 0.1149, "theta": -0.0693, "rho": -0.1023, "theo": 1.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-20T13:59:18", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "SOXS2270219C00007000", "bid": 0.8, "bid_size": 3705.0, "ask": 1.71, "ask_size": 3692.0, "iv": 1.4269, "open_interest": 24.0, "volume": 0.0, "delta": 0.5325, "gamma": 0.0095, "vega": 0.1188, "theta": -0.0765, "rho": 0.0472, "theo": 1.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-13T10:27:59", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "SOXS2270219P00007000", "bid": 2.0, "bid_size": 1947.0, "ask": 3.2, "ask_size": 2555.0, "iv": 1.3869, "open_interest": 166.0, "volume": 0.0, "delta": -0.4599, "gamma": 0.0093, "vega": 0.1191, "theta": -0.0708, "rho": -0.1266, "theo": 2.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-16T11:39:10", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "SOXS2270219C00008000", "bid": 0.6, "bid_size": 3357.0, "ask": 1.51, "ask_size": 3780.0, "iv": 1.4461, "open_interest": 54.0, "volume": 0.0, "delta": 0.4635, "gamma": 0.0093, "vega": 0.119, "theta": -0.0767, "rho": 0.0436, "theo": 1.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-04T11:16:33", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SOXS2270219P00008000", "bid": 2.75, "bid_size": 1625.0, "ask": 4.55, "ask_size": 1827.0, "iv": 1.621, "open_interest": 98.0, "volume": 0.0, "delta": -0.527, "gamma": 0.0092, "vega": 0.119, "theta": -0.0692, "rho": -0.1494, "theo": 3.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-16T11:29:55", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SOXS2270219C00009000", "bid": 0.45, "bid_size": 3203.0, "ask": 1.37, "ask_size": 3014.0, "iv": 1.4735, "open_interest": 127.0, "volume": 0.0, "delta": 0.4052, "gamma": 0.009, "vega": 0.1163, "theta": -0.0753, "rho": 0.0399, "theo": 0.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T09:47:53", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "SOXS2270219P00009000", "bid": 3.75, "bid_size": 1160.0, "ask": 5.1, "ask_size": 51.0, "iv": 1.5895, "open_interest": 83.0, "volume": 0.0, "delta": -0.5846, "gamma": 0.009, "vega": 0.1162, "theta": -0.0656, "rho": -0.171, "theo": 4.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-23T09:30:11", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SOXS2280121C00001000", "bid": 4.6, "bid_size": 49.0, "ask": 5.2, "ask_size": 1442.0, "iv": 0.0, "open_interest": 9579.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0011, "vega": 0.0083, "theta": -0.0016, "rho": 0.0329, "theo": 5.0281, "change": 0.65, "open": 5.0, "high": 5.05, "low": 5.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-04T11:04:04", "percent_change": 14.7727, "prev_day_close": 4.39999985694885}, {"option": "SOXS2280121P00001000", "bid": 0.01, "bid_size": 3.0, "ask": 0.65, "ask_size": 3704.0, "iv": 1.7549, "open_interest": 488.0, "volume": 5.0, "delta": -0.0314, "gamma": 0.001, "vega": 0.0391, "theta": -0.006, "rho": -0.0424, "theo": 0.1872, "change": -0.03, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T10:48:44", "percent_change": -9.09091, "prev_day_close": 0.329999987967312}, {"option": "SOXS2280121C00002000", "bid": 3.9, "bid_size": 20.0, "ask": 4.5, "ask_size": 904.0, "iv": 1.3765, "open_interest": 2104.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0018, "vega": 0.0676, "theta": -0.0064, "rho": 0.149, "theo": 4.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T13:55:59", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SOXS2280121P00002000", "bid": 0.35, "bid_size": 112.0, "ask": 3.0, "ask_size": 5646.0, "iv": 3.3029, "open_interest": 1033.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.002, "vega": 0.0826, "theta": -0.0124, "rho": -0.1247, "theo": 0.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:31:44", "percent_change": 0.0, "prev_day_close": 1.65000002086163}, {"option": "SOXS2280121C00003000", "bid": 3.4, "bid_size": 18.0, "ask": 4.1, "ask_size": 853.0, "iv": 1.3644, "open_interest": 6143.0, "volume": 2.0, "delta": 0.9854, "gamma": 0.0027, "vega": 0.1095, "theta": -0.0132, "rho": 0.1769, "theo": 3.8106, "change": -0.165, "open": 3.21, "high": 3.21, "low": 3.21, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-11-04T09:34:31", "percent_change": -4.88889, "prev_day_close": 3.375}, {"option": "SOXS2280121P00003000", "bid": 1.0, "bid_size": 40.0, "ask": 2.5, "ask_size": 5006.0, "iv": 1.9438, "open_interest": 716.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0028, "vega": 0.116, "theta": -0.0173, "rho": -0.2221, "theo": 1.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-15T14:26:47", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SOXS2280121C00004000", "bid": 1.6, "bid_size": 4491.0, "ask": 4.0, "ask_size": 2036.0, "iv": 0.9483, "open_interest": 1100.0, "volume": 1.0, "delta": 0.9417, "gamma": 0.0033, "vega": 0.1358, "theta": -0.0182, "rho": 0.1864, "theo": 3.5094, "change": 1.2, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T10:52:05", "percent_change": 50.0, "prev_day_close": 2.40000003576279}, {"option": "SOXS2280121P00004000", "bid": 1.6, "bid_size": 1.0, "ask": 2.9, "ask_size": 5007.0, "iv": 1.7254, "open_interest": 11995.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.0034, "vega": 0.1412, "theta": -0.0208, "rho": -0.3263, "theo": 1.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T12:45:14", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SOXS2280121C00005000", "bid": 1.35, "bid_size": 4698.0, "ask": 4.3, "ask_size": 5478.0, "iv": 1.1758, "open_interest": 2036.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0037, "vega": 0.1567, "theta": -0.0221, "rho": 0.1898, "theo": 3.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-11-02T15:41:53", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "SOXS2280121P00005000", "bid": 1.75, "bid_size": 4845.0, "ask": 3.55, "ask_size": 4138.0, "iv": 1.4896, "open_interest": 1484.0, "volume": 0.0, "delta": -0.2062, "gamma": 0.0038, "vega": 0.1604, "theta": -0.0233, "rho": -0.4342, "theo": 2.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T14:44:20", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "SOXS2280121C00006000", "bid": 2.61, "bid_size": 21.0, "ask": 4.1, "ask_size": 5553.0, "iv": 1.6232, "open_interest": 2265.0, "volume": 1.0, "delta": 0.8687, "gamma": 0.0041, "vega": 0.1729, "theta": -0.0251, "rho": 0.1901, "theo": 3.0741, "change": -0.08, "open": 2.67, "high": 2.67, "low": 2.67, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-04T09:41:09", "percent_change": -2.90909, "prev_day_close": 2.75}, {"option": "SOXS2280121P00006000", "bid": 2.01, "bid_size": 4657.0, "ask": 4.35, "ask_size": 3617.0, "iv": 1.369, "open_interest": 634.0, "volume": 0.0, "delta": -0.2396, "gamma": 0.0041, "vega": 0.1754, "theta": -0.025, "rho": -0.5435, "theo": 3.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-10-22T11:05:53", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SOXS2280121C00007000", "bid": 0.95, "bid_size": 4370.0, "ask": 4.0, "ask_size": 4488.0, "iv": 1.2418, "open_interest": 304.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0043, "vega": 0.1858, "theta": -0.0276, "rho": 0.1904, "theo": 2.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-03T10:29:39", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "SOXS2280121P00007000", "bid": 2.8, "bid_size": 3967.0, "ask": 5.8, "ask_size": 3745.0, "iv": 1.5633, "open_interest": 238.0, "volume": 0.0, "delta": -0.2696, "gamma": 0.0044, "vega": 0.1872, "theta": -0.0262, "rho": -0.6538, "theo": 4.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-29T11:56:10", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "SOXS2280121C00008000", "bid": 2.22, "bid_size": 9.0, "ask": 2.93, "ask_size": 11.0, "iv": 1.3773, "open_interest": 2187.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0045, "vega": 0.1958, "theta": -0.0296, "rho": 0.1908, "theo": 2.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T10:52:19", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "SOXS2280121P00008000", "bid": 3.6, "bid_size": 4110.0, "ask": 6.7, "ask_size": 3798.0, "iv": 1.5902, "open_interest": 257.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.0046, "vega": 0.1966, "theta": -0.027, "rho": -0.7651, "theo": 4.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-10-20T15:44:34", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SOXS2280121C00009000", "bid": 2.07, "bid_size": 10.0, "ask": 2.77, "ask_size": 10.0, "iv": 1.3737, "open_interest": 769.0, "volume": 1.0, "delta": 0.7852, "gamma": 0.0047, "vega": 0.2037, "theta": -0.0312, "rho": 0.1888, "theo": 2.642, "change": 0.28, "open": 2.49, "high": 2.49, "low": 2.49, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-04T09:34:44", "percent_change": 12.6697, "prev_day_close": 2.21000003814697}, {"option": "SOXS2280121P00009000", "bid": 5.5, "bid_size": 1.0, "ask": 5.9, "ask_size": 58.0, "iv": 1.457, "open_interest": 182.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0047, "vega": 0.2042, "theta": -0.0275, "rho": -0.8767, "theo": 5.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-15T14:01:34", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "SOXS2280121C00010000", "bid": 1.94, "bid_size": 12.0, "ask": 2.73, "ask_size": 2062.0, "iv": 1.3953, "open_interest": 1924.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.0048, "vega": 0.2104, "theta": -0.0326, "rho": 0.1879, "theo": 2.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-03T15:03:54", "percent_change": 0.0, "prev_day_close": 2.05999994277954}, {"option": "SOXS2280121P00010000", "bid": 5.2, "bid_size": 4796.0, "ask": 8.4, "ask_size": 4493.0, "iv": 1.5912, "open_interest": 887.0, "volume": 0.0, "delta": -0.3441, "gamma": 0.0048, "vega": 0.2106, "theta": -0.0277, "rho": -0.9883, "theo": 6.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-19T11:06:26", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SOXS2280121C00011000", "bid": 0.31, "bid_size": 4102.0, "ask": 3.75, "ask_size": 4226.0, "iv": 1.3114, "open_interest": 359.0, "volume": 0.0, "delta": 0.7412, "gamma": 0.0049, "vega": 0.2155, "theta": -0.0337, "rho": 0.1856, "theo": 2.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-14T14:44:37", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "SOXS2280121P00011000", "bid": 6.0, "bid_size": 2312.0, "ask": 9.3, "ask_size": 2174.0, "iv": 1.5957, "open_interest": 24.0, "volume": 0.0, "delta": -0.3649, "gamma": 0.0049, "vega": 0.2155, "theta": -0.0276, "rho": -1.1001, "theo": 7.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SOXS2280121C00012000", "bid": 1.25, "bid_size": 3861.0, "ask": 3.75, "ask_size": 4410.0, "iv": 1.5699, "open_interest": 278.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.005, "vega": 0.22, "theta": -0.0347, "rho": 0.1839, "theo": 2.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-22T14:56:51", "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "SOXS2280121P00012000", "bid": 6.9, "bid_size": 2340.0, "ask": 10.2, "ask_size": 2116.0, "iv": 1.6192, "open_interest": 9.0, "volume": 0.0, "delta": -0.3841, "gamma": 0.005, "vega": 0.2198, "theta": -0.0274, "rho": -1.2119, "theo": 8.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-28T12:45:15", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "SOXS2280121C00013000", "bid": 0.08, "bid_size": 5006.0, "ask": 3.7, "ask_size": 4936.0, "iv": 1.3402, "open_interest": 502.0, "volume": 0.0, "delta": 0.7038, "gamma": 0.0051, "vega": 0.2236, "theta": -0.0355, "rho": 0.1826, "theo": 2.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-08T15:36:46", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "SOXS2280121P00013000", "bid": 8.6, "bid_size": 1493.0, "ask": 11.0, "ask_size": 3662.0, "iv": 1.8078, "open_interest": 222.0, "volume": 4.0, "delta": -0.402, "gamma": 0.005, "vega": 0.2235, "theta": -0.0271, "rho": -1.3236, "theo": 9.1561, "change": -0.38, "open": 9.5, "high": 9.5, "low": 9.02, "tick": "no_change", "last_trade_price": 9.02, "last_trade_time": "2026-11-04T11:09:54", "percent_change": -4.04255, "prev_day_close": 9.40000009536743}, {"option": "SOXS2280121C00014000", "bid": 0.05, "bid_size": 4613.0, "ask": 3.65, "ask_size": 4437.0, "iv": 1.361, "open_interest": 306.0, "volume": 0.0, "delta": 0.687, "gamma": 0.0051, "vega": 0.2265, "theta": -0.0362, "rho": 0.1804, "theo": 2.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-09-30T15:37:22", "percent_change": 0.0, "prev_day_close": 1.8550000237301}, {"option": "SOXS2280121P00014000", "bid": 8.6, "bid_size": 4122.0, "ask": 11.9, "ask_size": 3740.0, "iv": 1.6085, "open_interest": 293.0, "volume": 0.0, "delta": -0.4189, "gamma": 0.0051, "vega": 0.2252, "theta": -0.0267, "rho": -1.3185, "theo": 10.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-16T14:39:57", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "SOXS2280121C00015000", "bid": 1.69, "bid_size": 7.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.3932, "open_interest": 1221.0, "volume": 13.0, "delta": 0.6714, "gamma": 0.0051, "vega": 0.229, "theta": -0.0368, "rho": 0.1792, "theo": 2.1247, "change": 0.365, "open": 1.93, "high": 1.93, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-04T11:13:43", "percent_change": 24.0924, "prev_day_close": 1.51499998569489}, {"option": "SOXS2280121P00015000", "bid": 9.5, "bid_size": 2875.0, "ask": 12.9, "ask_size": 2905.0, "iv": 1.6423, "open_interest": 121.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.0052, "vega": 0.2256, "theta": -0.0267, "rho": -1.2798, "theo": 10.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.98, "last_trade_time": "2026-10-22T14:58:50", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "SOXS2280121C00016000", "bid": 0.05, "bid_size": 5295.0, "ask": 3.55, "ask_size": 5438.0, "iv": 1.4055, "open_interest": 1296.0, "volume": 0.0, "delta": 0.6567, "gamma": 0.0052, "vega": 0.2309, "theta": -0.0373, "rho": 0.177, "theo": 2.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-26T14:01:54", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SOXS2280121P00016000", "bid": 10.4, "bid_size": 3098.0, "ask": 13.8, "ask_size": 3117.0, "iv": 1.6487, "open_interest": 151.0, "volume": 0.0, "delta": -0.4538, "gamma": 0.0053, "vega": 0.227, "theta": -0.0268, "rho": -1.2918, "theo": 11.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "SOXS2280121C00017000", "bid": 0.05, "bid_size": 4864.0, "ask": 2.54, "ask_size": 3140.0, "iv": 1.2209, "open_interest": 138.0, "volume": 0.0, "delta": 0.6429, "gamma": 0.0052, "vega": 0.2326, "theta": -0.0378, "rho": 0.1749, "theo": 2.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-25T10:19:41", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SOXS2280121P00017000", "bid": 11.3, "bid_size": 2067.0, "ask": 14.7, "ask_size": 2327.0, "iv": 1.6513, "open_interest": 40.0, "volume": 0.0, "delta": -0.4705, "gamma": 0.0054, "vega": 0.2256, "theta": -0.0266, "rho": -1.213, "theo": 12.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "SOXS2280121C00018000", "bid": 0.05, "bid_size": 4706.0, "ask": 3.5, "ask_size": 4261.0, "iv": 1.4508, "open_interest": 341.0, "volume": 0.0, "delta": 0.6298, "gamma": 0.0052, "vega": 0.2339, "theta": -0.0381, "rho": 0.1728, "theo": 1.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T15:55:41", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SOXS2280121P00018000", "bid": 12.2, "bid_size": 3033.0, "ask": 15.6, "ask_size": 3417.0, "iv": 1.6505, "open_interest": 269.0, "volume": 0.0, "delta": -0.4865, "gamma": 0.0055, "vega": 0.2249, "theta": -0.0263, "rho": -1.1754, "theo": 13.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SOXS2280121C00019000", "bid": 0.01, "bid_size": 5408.0, "ask": 2.2, "ask_size": 4339.0, "iv": 1.1908, "open_interest": 1025.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.0052, "vega": 0.2348, "theta": -0.0385, "rho": 0.1707, "theo": 1.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T14:27:48", "percent_change": 0.0, "prev_day_close": 1.51500001549721}, {"option": "SOXS2280121P00019000", "bid": 13.1, "bid_size": 3610.0, "ask": 16.5, "ask_size": 3693.0, "iv": 1.6456, "open_interest": 515.0, "volume": 0.0, "delta": -0.5016, "gamma": 0.0056, "vega": 0.2248, "theta": -0.0258, "rho": -1.2077, "theo": 14.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "SOXS2280121C00020000", "bid": 1.15, "bid_size": 23.0, "ask": 1.65, "ask_size": 10.0, "iv": 1.3407, "open_interest": 1586.0, "volume": 30.0, "delta": 0.6058, "gamma": 0.0052, "vega": 0.2356, "theta": -0.0387, "rho": 0.1685, "theo": 1.8541, "change": 0.245, "open": 1.3, "high": 1.6, "low": 1.3, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T11:07:31", "percent_change": 18.0812, "prev_day_close": 1.35500001907349}, {"option": "SOXS2280121P00020000", "bid": 14.0, "bid_size": 3561.0, "ask": 17.4, "ask_size": 3642.0, "iv": 1.6384, "open_interest": 426.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0056, "vega": 0.2248, "theta": -0.0253, "rho": -1.2282, "theo": 15.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.07, "last_trade_time": "2026-10-27T09:40:30", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "SOXS2280121C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 4440.0, "iv": 1.4894, "open_interest": 92.0, "volume": 0.0, "delta": 0.5947, "gamma": 0.0052, "vega": 0.2361, "theta": -0.039, "rho": 0.1664, "theo": 1.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-25T10:19:34", "percent_change": 0.0, "prev_day_close": 1.75499999988824}, {"option": "SOXS2280121P00021000", "bid": 14.0, "bid_size": 1870.0, "ask": 18.5, "ask_size": 2122.0, "iv": 1.4719, "open_interest": 10.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.0056, "vega": 0.2226, "theta": -0.0246, "rho": -1.2476, "theo": 16.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-21T13:54:54", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "SOXS2280121C00022000", "bid": 0.05, "bid_size": 4834.0, "ask": 3.35, "ask_size": 3803.0, "iv": 1.5101, "open_interest": 41.0, "volume": 0.0, "delta": 0.5841, "gamma": 0.0052, "vega": 0.2365, "theta": -0.0392, "rho": 0.1645, "theo": 1.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-10-26T11:50:49", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SOXS2280121P00022000", "bid": 15.9, "bid_size": 2012.0, "ask": 19.5, "ask_size": 2442.0, "iv": 1.7088, "open_interest": 57.0, "volume": 0.0, "delta": -0.5424, "gamma": 0.0057, "vega": 0.2189, "theta": -0.0238, "rho": -1.2358, "theo": 17.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-09-30T10:50:56", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "SOXS2280121C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 3637.0, "iv": 1.519, "open_interest": 27.0, "volume": 0.0, "delta": 0.574, "gamma": 0.0052, "vega": 0.2369, "theta": -0.0393, "rho": 0.1627, "theo": 1.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SOXS2280121P00023000", "bid": 16.0, "bid_size": 2884.0, "ask": 20.5, "ask_size": 2072.0, "iv": 1.5375, "open_interest": 419.0, "volume": 0.0, "delta": -0.5548, "gamma": 0.0057, "vega": 0.2186, "theta": -0.023, "rho": -1.2626, "theo": 18.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.92, "last_trade_time": "2026-10-27T09:40:30", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "SOXS2280121C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 4496.0, "iv": 1.527, "open_interest": 181.0, "volume": 0.0, "delta": 0.5644, "gamma": 0.0052, "vega": 0.237, "theta": -0.0395, "rho": 0.1609, "theo": 1.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-26T11:51:51", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SOXS2280121P00024000", "bid": 17.8, "bid_size": 3787.0, "ask": 21.5, "ask_size": 33.0, "iv": 1.7507, "open_interest": 527.0, "volume": 0.0, "delta": -0.5671, "gamma": 0.0057, "vega": 0.2193, "theta": -0.0223, "rho": -1.3068, "theo": 19.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.14, "last_trade_time": "2026-07-17T10:30:14", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SOXS2280121C00025000", "bid": 0.65, "bid_size": 4720.0, "ask": 1.45, "ask_size": 20.0, "iv": 1.2869, "open_interest": 738.0, "volume": 25.0, "delta": 0.5551, "gamma": 0.0052, "vega": 0.2371, "theta": -0.0396, "rho": 0.1591, "theo": 1.6563, "change": 0.255, "open": 1.15, "high": 1.3, "low": 1.14, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T10:51:00", "percent_change": 24.4019, "prev_day_close": 1.0450000166893}, {"option": "SOXS2280121P00025000", "bid": 18.0, "bid_size": 3651.0, "ask": 22.5, "ask_size": 29.0, "iv": 1.5978, "open_interest": 378.0, "volume": 0.0, "delta": -0.5789, "gamma": 0.0058, "vega": 0.2188, "theta": -0.0217, "rho": -1.3225, "theo": 20.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.36, "last_trade_time": "2026-09-22T09:30:26", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SOXS2280121C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 3706.0, "iv": 1.2809, "open_interest": 298.0, "volume": 0.0, "delta": 0.5463, "gamma": 0.0052, "vega": 0.237, "theta": -0.0397, "rho": 0.1573, "theo": 1.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-10-19T10:00:21", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SOXS2280121P00026000", "bid": 19.0, "bid_size": 2116.0, "ask": 23.5, "ask_size": 36.0, "iv": 1.6263, "open_interest": 38.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.0058, "vega": 0.2157, "theta": -0.0211, "rho": -1.3139, "theo": 21.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "SOXS2280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 4073.0, "iv": 1.5667, "open_interest": 166.0, "volume": 0.0, "delta": 0.5379, "gamma": 0.0052, "vega": 0.2367, "theta": -0.0397, "rho": 0.1555, "theo": 1.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-09-14T13:09:15", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SOXS2280121P00027000", "bid": 19.7, "bid_size": 1718.0, "ask": 24.2, "ask_size": 18.0, "iv": 1.5136, "open_interest": 11.0, "volume": 0.0, "delta": -0.6019, "gamma": 0.0059, "vega": 0.2114, "theta": -0.0204, "rho": -1.3139, "theo": 22.0307, "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": 22.25}, {"option": "SOXS2280121C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 4206.0, "iv": 1.5714, "open_interest": 24.0, "volume": 0.0, "delta": 0.5297, "gamma": 0.0052, "vega": 0.2364, "theta": -0.0398, "rho": 0.1538, "theo": 1.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-08-20T14:58:14", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SOXS2280121P00028000", "bid": 20.7, "bid_size": 1642.0, "ask": 25.4, "ask_size": 22.0, "iv": 1.5876, "open_interest": 0.0, "volume": 0.0, "delta": -0.6127, "gamma": 0.0059, "vega": 0.2077, "theta": -0.0197, "rho": -1.2918, "theo": 22.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "SOXS2280121C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 4255.0, "iv": 1.586, "open_interest": 77.0, "volume": 0.0, "delta": 0.5219, "gamma": 0.0052, "vega": 0.2361, "theta": -0.0398, "rho": 0.1521, "theo": 1.5313, "change": 0.0, "open": 0.0, "high": 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": "SOXS2280121P00029000", "bid": 22.6, "bid_size": 1671.0, "ask": 26.0, "ask_size": 11.0, "iv": 1.7286, "open_interest": 5.0, "volume": 0.0, "delta": -0.6231, "gamma": 0.0059, "vega": 0.2043, "theta": -0.019, "rho": -1.3013, "theo": 23.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "SOXS2280121C00030000", "bid": 0.4, "bid_size": 4661.0, "ask": 1.5, "ask_size": 9.0, "iv": 1.3169, "open_interest": 442.0, "volume": 0.0, "delta": 0.5144, "gamma": 0.0051, "vega": 0.2357, "theta": -0.0398, "rho": 0.1505, "theo": 1.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-15T12:47:34", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "SOXS2280121P00030000", "bid": 22.5, "bid_size": 2401.0, "ask": 27.0, "ask_size": 11.0, "iv": 1.4891, "open_interest": 100.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.006, "vega": 0.2041, "theta": -0.0182, "rho": -1.3016, "theo": 24.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "SOXS2280121C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 3733.0, "iv": 1.6028, "open_interest": 41.0, "volume": 0.0, "delta": 0.5072, "gamma": 0.0051, "vega": 0.2354, "theta": -0.0398, "rho": 0.149, "theo": 1.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SOXS2280121P00031000", "bid": 24.5, "bid_size": 3028.0, "ask": 28.0, "ask_size": 14.0, "iv": 1.7546, "open_interest": 779.0, "volume": 0.0, "delta": -0.6435, "gamma": 0.006, "vega": 0.2007, "theta": -0.0174, "rho": -1.3107, "theo": 25.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "SOXS2280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 3817.0, "iv": 1.6157, "open_interest": 44.0, "volume": 0.0, "delta": 0.5002, "gamma": 0.0051, "vega": 0.235, "theta": -0.0398, "rho": 0.1475, "theo": 1.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-08-17T14:31:56", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SOXS2280121P00032000", "bid": 25.5, "bid_size": 1642.0, "ask": 29.0, "ask_size": 13.0, "iv": 1.7779, "open_interest": 1.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.006, "vega": 0.2, "theta": -0.0165, "rho": -1.3455, "theo": 26.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "SOXS2280121C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 3810.0, "iv": 1.6281, "open_interest": 36.0, "volume": 0.0, "delta": 0.4934, "gamma": 0.0051, "vega": 0.2345, "theta": -0.0398, "rho": 0.1461, "theo": 1.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T13:31:45", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SOXS2280121P00033000", "bid": 25.5, "bid_size": 2940.0, "ask": 30.0, "ask_size": 11.0, "iv": 1.5574, "open_interest": 403.0, "volume": 0.0, "delta": -0.663, "gamma": 0.006, "vega": 0.1991, "theta": -0.0157, "rho": -1.3597, "theo": 27.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "SOXS2280121C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 5033.0, "iv": 1.3897, "open_interest": 1594.0, "volume": 0.0, "delta": 0.4869, "gamma": 0.0051, "vega": 0.234, "theta": -0.0398, "rho": 0.1447, "theo": 1.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-07-28T09:30:00", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SOXS2280121P00034000", "bid": 26.5, "bid_size": 1614.0, "ask": 31.0, "ask_size": 17.0, "iv": 1.5788, "open_interest": 0.0, "volume": 0.0, "delta": -0.6722, "gamma": 0.006, "vega": 0.1969, "theta": -0.0148, "rho": -1.34, "theo": 28.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "SOXS2280121C00035000", "bid": 0.15, "bid_size": 6021.0, "ask": 1.85, "ask_size": 4793.0, "iv": 1.4011, "open_interest": 2680.0, "volume": 0.0, "delta": 0.4806, "gamma": 0.0051, "vega": 0.2334, "theta": -0.0398, "rho": 0.1433, "theo": 1.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T11:52:11", "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "SOXS2280121P00035000", "bid": 27.5, "bid_size": 1659.0, "ask": 32.0, "ask_size": 24.0, "iv": 1.5998, "open_interest": 4.0, "volume": 0.0, "delta": -0.6812, "gamma": 0.006, "vega": 0.1907, "theta": -0.0138, "rho": -1.3348, "theo": 29.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.24, "last_trade_time": "2026-07-15T12:36:12", "percent_change": 0.0, "prev_day_close": 29.9750003814697}, {"option": "SOXS2280121C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 3595.0, "iv": 1.3891, "open_interest": 208.0, "volume": 0.0, "delta": 0.4745, "gamma": 0.005, "vega": 0.2328, "theta": -0.0397, "rho": 0.1419, "theo": 1.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-16T12:57:22", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SOXS2280121P00036000", "bid": 28.5, "bid_size": 1654.0, "ask": 33.0, "ask_size": 24.0, "iv": 1.6201, "open_interest": 3.0, "volume": 0.0, "delta": -0.6899, "gamma": 0.006, "vega": 0.1886, "theta": -0.0128, "rho": -1.3392, "theo": 30.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "SOXS2280121C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 4268.0, "iv": 1.6631, "open_interest": 67.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.005, "vega": 0.2321, "theta": -0.0397, "rho": 0.1405, "theo": 1.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SOXS2280121P00037000", "bid": 30.3, "bid_size": 1613.0, "ask": 34.0, "ask_size": 22.0, "iv": 1.8371, "open_interest": 0.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.006, "vega": 0.1838, "theta": -0.0117, "rho": -1.3392, "theo": 31.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9750003814697}, {"option": "SOXS2280121C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 4221.0, "iv": 1.6736, "open_interest": 15.0, "volume": 0.0, "delta": 0.4629, "gamma": 0.005, "vega": 0.2314, "theta": -0.0396, "rho": 0.1391, "theo": 1.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SOXS2280121P00038000", "bid": 30.5, "bid_size": 1468.0, "ask": 35.0, "ask_size": 21.0, "iv": 1.6591, "open_interest": 0.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.006, "vega": 0.1767, "theta": -0.0105, "rho": -1.2828, "theo": 32.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "SOXS2280121C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 4452.0, "iv": 1.6837, "open_interest": 54.0, "volume": 0.0, "delta": 0.4574, "gamma": 0.005, "vega": 0.2307, "theta": -0.0396, "rho": 0.1378, "theo": 1.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SOXS2280121P00039000", "bid": 32.2, "bid_size": 1555.0, "ask": 36.0, "ask_size": 15.0, "iv": 1.8509, "open_interest": 0.0, "volume": 0.0, "delta": -0.714, "gamma": 0.006, "vega": 0.1729, "theta": -0.0092, "rho": -1.3037, "theo": 33.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "SOXS2280121C00040000", "bid": 0.43, "bid_size": 3889.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.3025, "open_interest": 1206.0, "volume": 5.0, "delta": 0.452, "gamma": 0.005, "vega": 0.23, "theta": -0.0395, "rho": 0.1365, "theo": 1.2798, "change": 0.29, "open": 0.75, "high": 0.9, "low": 0.75, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T11:41:19", "percent_change": 47.541, "prev_day_close": 0.609999999403954}, {"option": "SOXS2280121P00040000", "bid": 32.5, "bid_size": 1591.0, "ask": 36.5, "ask_size": 8.0, "iv": 1.5583, "open_interest": 1.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.006, "vega": 0.172, "theta": -0.008, "rho": -1.3176, "theo": 34.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-07-20T10:13:28", "percent_change": 0.0, "prev_day_close": 34.9750003814697}, {"option": "SOXS2280121C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 4072.0, "iv": 1.6925, "open_interest": 70.0, "volume": 0.0, "delta": 0.4468, "gamma": 0.0049, "vega": 0.2293, "theta": -0.0394, "rho": 0.1352, "theo": 1.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-02T12:51:10", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SOXS2280121P00041000", "bid": 34.2, "bid_size": 1585.0, "ask": 38.0, "ask_size": 11.0, "iv": 1.8877, "open_interest": 0.0, "volume": 0.0, "delta": -0.729, "gamma": 0.006, "vega": 0.1707, "theta": -0.0067, "rho": -1.3339, "theo": 35.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-09-17T09:49:11", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "SOXS2280121C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 3773.0, "iv": 1.7018, "open_interest": 12.0, "volume": 0.0, "delta": 0.4418, "gamma": 0.0049, "vega": 0.2286, "theta": -0.0394, "rho": 0.1341, "theo": 1.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T13:27:19", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SOXS2280121P00042000", "bid": 34.5, "bid_size": 1465.0, "ask": 39.0, "ask_size": 10.0, "iv": 1.732, "open_interest": 0.0, "volume": 0.0, "delta": -0.7364, "gamma": 0.0059, "vega": 0.1706, "theta": -0.0054, "rho": -1.3552, "theo": 36.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "SOXS2280121C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 3793.0, "iv": 1.7108, "open_interest": 20.0, "volume": 0.0, "delta": 0.4368, "gamma": 0.0049, "vega": 0.2279, "theta": -0.0393, "rho": 0.1329, "theo": 1.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SOXS2280121P00043000", "bid": 35.5, "bid_size": 1463.0, "ask": 40.0, "ask_size": 11.0, "iv": 1.7494, "open_interest": 0.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.006, "vega": 0.1696, "theta": -0.004, "rho": -1.3821, "theo": 37.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "SOXS2280121C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 3836.0, "iv": 1.7195, "open_interest": 46.0, "volume": 0.0, "delta": 0.432, "gamma": 0.0049, "vega": 0.2272, "theta": -0.0392, "rho": 0.1318, "theo": 1.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SOXS2280121P00044000", "bid": 37.1, "bid_size": 1430.0, "ask": 41.0, "ask_size": 11.0, "iv": 1.9157, "open_interest": 0.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.0061, "vega": 0.1667, "theta": -0.0027, "rho": -1.3427, "theo": 38.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "SOXS2280121C00045000", "bid": 0.01, "bid_size": 4410.0, "ask": 3.05, "ask_size": 4136.0, "iv": 1.7302, "open_interest": 145.0, "volume": 0.0, "delta": 0.4274, "gamma": 0.0049, "vega": 0.2265, "theta": -0.0391, "rho": 0.1307, "theo": 1.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-22T11:43:38", "percent_change": 0.0, "prev_day_close": 1.55499995220453}, {"option": "SOXS2280121P00045000", "bid": 38.1, "bid_size": 1390.0, "ask": 42.0, "ask_size": 1234.0, "iv": 1.9325, "open_interest": 0.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.0062, "vega": 0.1617, "theta": -0.0013, "rho": -1.3362, "theo": 39.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4000015258789}, {"option": "SOXS2280121C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 5354.0, "iv": 1.7364, "open_interest": 683.0, "volume": 0.0, "delta": 0.4228, "gamma": 0.0048, "vega": 0.2258, "theta": -0.039, "rho": 0.1297, "theo": 1.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SOXS2280121P00046000", "bid": 39.1, "bid_size": 1361.0, "ask": 42.5, "ask_size": 10.0, "iv": 1.825, "open_interest": 1.0, "volume": 0.0, "delta": -0.7669, "gamma": 0.0063, "vega": 0.1558, "theta": -0.0002, "rho": -1.3005, "theo": 40.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "SOXS2280121C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 3880.0, "iv": 1.7445, "open_interest": 50.0, "volume": 0.0, "delta": 0.4184, "gamma": 0.0048, "vega": 0.225, "theta": -0.0389, "rho": 0.1286, "theo": 1.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-14T10:36:47", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SOXS2280121P00047000", "bid": 39.5, "bid_size": 1344.0, "ask": 43.7, "ask_size": 5.0, "iv": 1.7346, "open_interest": 0.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0064, "vega": 0.1542, "theta": 0.0, "rho": -1.314, "theo": 41.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "SOXS2280121C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 3835.0, "iv": 1.7524, "open_interest": 43.0, "volume": 0.0, "delta": 0.4141, "gamma": 0.0048, "vega": 0.2243, "theta": -0.0388, "rho": 0.1276, "theo": 1.1496, "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": 1.54999995231628}, {"option": "SOXS2280121P00048000", "bid": 41.1, "bid_size": 1292.0, "ask": 45.0, "ask_size": 1154.0, "iv": 1.9814, "open_interest": 0.0, "volume": 0.0, "delta": -0.7826, "gamma": 0.0067, "vega": 0.1535, "theta": 0.0, "rho": -1.33, "theo": 42.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "SOXS2280121C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 4211.0, "iv": 1.7494, "open_interest": 21.0, "volume": 0.0, "delta": 0.4099, "gamma": 0.0048, "vega": 0.2236, "theta": -0.0388, "rho": 0.1265, "theo": 1.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SOXS2280121P00049000", "bid": 42.1, "bid_size": 1263.0, "ask": 45.9, "ask_size": 11.0, "iv": 1.9726, "open_interest": 0.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.0069, "vega": 0.1508, "theta": 0.0, "rho": -1.255, "theo": 43.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "SOXS2280121C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 36.0, "iv": 1.4152, "open_interest": 523.0, "volume": 0.0, "delta": 0.4058, "gamma": 0.0048, "vega": 0.2228, "theta": -0.0387, "rho": 0.1255, "theo": 1.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-05T15:23:56", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SOXS2280121P00050000", "bid": 42.5, "bid_size": 1246.0, "ask": 46.9, "ask_size": 11.0, "iv": 1.836, "open_interest": 0.0, "volume": 0.0, "delta": -0.7988, "gamma": 0.0071, "vega": 0.1391, "theta": 0.0, "rho": -1.2033, "theo": 44.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "SOXS2280121C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.99, "ask_size": 4313.0, "iv": 1.7622, "open_interest": 0.0, "volume": 0.0, "delta": 0.4018, "gamma": 0.0047, "vega": 0.222, "theta": -0.0386, "rho": 0.1245, "theo": 1.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SOXS2280121P00051000", "bid": 43.5, "bid_size": 1227.0, "ask": 47.5, "ask_size": 1095.0, "iv": 1.7389, "open_interest": 0.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0073, "vega": 0.1348, "theta": -0.0004, "rho": -1.1327, "theo": 45.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "SOXS2280121C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.98, "ask_size": 4213.0, "iv": 1.7672, "open_interest": 10.0, "volume": 0.0, "delta": 0.398, "gamma": 0.0047, "vega": 0.2212, "theta": -0.0385, "rho": 0.1234, "theo": 1.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SOXS2280121P00052000", "bid": 44.5, "bid_size": 1198.0, "ask": 48.5, "ask_size": 1069.0, "iv": 1.7535, "open_interest": 0.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0076, "vega": 0.1287, "theta": -0.0004, "rho": -1.0785, "theo": 46.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "SOXS2280121C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.98, "ask_size": 4252.0, "iv": 1.7742, "open_interest": 0.0, "volume": 0.0, "delta": 0.3942, "gamma": 0.0047, "vega": 0.2204, "theta": -0.0384, "rho": 0.1224, "theo": 1.0825, "change": 0.0, "open": 0.0, "high": 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": "SOXS2280121P00053000", "bid": 45.5, "bid_size": 1177.0, "ask": 49.5, "ask_size": 6.0, "iv": 1.768, "open_interest": 0.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.0079, "vega": 0.1176, "theta": -0.0016, "rho": -1.0022, "theo": 47.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "SOXS2280121C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.97, "ask_size": 4225.0, "iv": 1.779, "open_interest": 0.0, "volume": 0.0, "delta": 0.3904, "gamma": 0.0047, "vega": 0.2196, "theta": -0.0383, "rho": 0.1215, "theo": 1.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SOXS2280121P00054000", "bid": 46.7, "bid_size": 1152.0, "ask": 50.5, "ask_size": 1030.0, "iv": 1.8392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8333, "gamma": 0.0081, "vega": 0.1146, "theta": -0.0038, "rho": -0.9728, "theo": 48.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "SOXS2280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 4710.0, "iv": 1.5236, "open_interest": 26.0, "volume": 0.0, "delta": 0.3868, "gamma": 0.0047, "vega": 0.2188, "theta": -0.0382, "rho": 0.1205, "theo": 1.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-10T11:15:05", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SOXS2280121P00055000", "bid": 47.5, "bid_size": 1132.0, "ask": 51.5, "ask_size": 1009.0, "iv": 1.7962, "open_interest": 0.0, "volume": 0.0, "delta": -0.8419, "gamma": 0.0084, "vega": 0.1094, "theta": -0.0052, "rho": -0.9586, "theo": 49.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.95, "last_trade_time": "2026-10-13T09:30:00", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "SOXS2280121C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.99, "ask_size": 4228.0, "iv": 1.7965, "open_interest": 0.0, "volume": 0.0, "delta": 0.3833, "gamma": 0.0046, "vega": 0.218, "theta": -0.0381, "rho": 0.1196, "theo": 1.0464, "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": 2.04999995231628}, {"option": "SOXS2280121P00056000", "bid": 49.0, "bid_size": 1100.0, "ask": 52.5, "ask_size": 992.0, "iv": 1.9489, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0085, "vega": 0.1094, "theta": -0.0061, "rho": -0.9661, "theo": 50.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "SOXS2280121C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.98, "ask_size": 4191.0, "iv": 1.8008, "open_interest": 0.0, "volume": 0.0, "delta": 0.3798, "gamma": 0.0046, "vega": 0.2172, "theta": -0.038, "rho": 0.1187, "theo": 1.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SOXS2280121P00057000", "bid": 49.0, "bid_size": 1100.0, "ask": 53.5, "ask_size": 973.0, "iv": 1.6589, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0087, "vega": 0.1084, "theta": -0.007, "rho": -0.9563, "theo": 51.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "SOXS2280121C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.98, "ask_size": 4219.0, "iv": 1.8071, "open_interest": 1.0, "volume": 0.0, "delta": 0.3764, "gamma": 0.0046, "vega": 0.2164, "theta": -0.0379, "rho": 0.1178, "theo": 1.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SOXS2280121P00058000", "bid": 50.0, "bid_size": 1075.0, "ask": 54.5, "ask_size": 10.0, "iv": 1.6718, "open_interest": 0.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.0089, "vega": 0.1075, "theta": -0.0076, "rho": -0.9299, "theo": 52.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "SOXS2280121C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.97, "ask_size": 4350.0, "iv": 1.8112, "open_interest": 2.0, "volume": 0.0, "delta": 0.3731, "gamma": 0.0046, "vega": 0.2156, "theta": -0.0378, "rho": 0.117, "theo": 1.013, "change": 0.0, "open": 0.0, "high": 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": "SOXS2280121P00059000", "bid": 51.0, "bid_size": 1055.0, "ask": 55.5, "ask_size": 10.0, "iv": 1.6846, "open_interest": 0.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.009, "vega": 0.1019, "theta": -0.008, "rho": -0.8949, "theo": 53.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "SOXS2280121C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 4727.0, "iv": 1.5303, "open_interest": 68.0, "volume": 0.0, "delta": 0.3698, "gamma": 0.0046, "vega": 0.2149, "theta": -0.0377, "rho": 0.1161, "theo": 1.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-09-14T13:11:40", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SOXS2280121P00060000", "bid": 52.0, "bid_size": 1036.0, "ask": 56.5, "ask_size": 920.0, "iv": 1.6971, "open_interest": 0.0, "volume": 0.0, "delta": -0.8817, "gamma": 0.0091, "vega": 0.0982, "theta": -0.0081, "rho": -0.6515, "theo": 54.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "SOXS2280121C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.97, "ask_size": 4348.0, "iv": 1.8232, "open_interest": 14.0, "volume": 0.0, "delta": 0.3667, "gamma": 0.0046, "vega": 0.2142, "theta": -0.0376, "rho": 0.1153, "theo": 0.9921, "change": 0.0, "open": 0.0, "high": 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": "SOXS2280121P00061000", "bid": 53.8, "bid_size": 1004.0, "ask": 57.5, "ask_size": 6.0, "iv": 1.9606, "open_interest": 0.0, "volume": 0.0, "delta": -0.8889, "gamma": 0.009, "vega": 0.0741, "theta": -0.0124, "rho": -0.5926, "theo": 55.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "SOXS2280121C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.96, "ask_size": 4257.0, "iv": 1.8269, "open_interest": 0.0, "volume": 0.0, "delta": 0.3636, "gamma": 0.0045, "vega": 0.2134, "theta": -0.0374, "rho": 0.1145, "theo": 0.982, "change": 0.0, "open": 0.0, "high": 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": "SOXS2280121P00062000", "bid": 54.9, "bid_size": 983.0, "ask": 58.5, "ask_size": 890.0, "iv": 2.0008, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0089, "vega": 0.0678, "theta": -0.0135, "rho": -0.5636, "theo": 56.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "SOXS2280121C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.96, "ask_size": 4253.0, "iv": 1.8326, "open_interest": 15.0, "volume": 0.0, "delta": 0.3605, "gamma": 0.0045, "vega": 0.2127, "theta": -0.0373, "rho": 0.1138, "theo": 0.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SOXS2280121P00063000", "bid": 55.9, "bid_size": 967.0, "ask": 59.5, "ask_size": 6.0, "iv": 2.0132, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0087, "vega": 0.0642, "theta": -0.014, "rho": -0.5507, "theo": 57.1261, "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": 57.75}, {"option": "SOXS2280121C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 4923.0, "iv": 1.8361, "open_interest": 8.0, "volume": 0.0, "delta": 0.3575, "gamma": 0.0045, "vega": 0.212, "theta": -0.0372, "rho": 0.113, "theo": 0.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SOXS2280121P00064000", "bid": 56.7, "bid_size": 953.0, "ask": 60.5, "ask_size": 6.0, "iv": 1.9699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0086, "vega": 0.0631, "theta": -0.0143, "rho": -0.5583, "theo": 58.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "SOXS2280121C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 4948.0, "iv": 1.5334, "open_interest": 675.0, "volume": 0.0, "delta": 0.3546, "gamma": 0.0045, "vega": 0.2113, "theta": -0.0371, "rho": 0.1123, "theo": 0.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:05:47", "percent_change": 0.0, "prev_day_close": 0.850000012665987}, {"option": "SOXS2280121P00065000", "bid": 57.8, "bid_size": 918.0, "ask": 61.5, "ask_size": 11.0, "iv": 2.01, "open_interest": 3.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0084, "vega": 0.063, "theta": -0.0146, "rho": -0.5649, "theo": 59.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "SOXS2280121C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 4907.0, "iv": 1.8471, "open_interest": 2.0, "volume": 0.0, "delta": 0.3517, "gamma": 0.0044, "vega": 0.2106, "theta": -0.037, "rho": 0.1115, "theo": 0.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SOXS2280121P00066000", "bid": 58.8, "bid_size": 884.0, "ask": 62.5, "ask_size": 1.0, "iv": 2.022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0083, "vega": 0.0627, "theta": -0.0148, "rho": -0.5328, "theo": 60.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "SOXS2280121C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 4920.0, "iv": 1.8524, "open_interest": 0.0, "volume": 0.0, "delta": 0.3489, "gamma": 0.0044, "vega": 0.2098, "theta": -0.0369, "rho": 0.1108, "theo": 0.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SOXS2280121P00067000", "bid": 59.8, "bid_size": 870.0, "ask": 63.5, "ask_size": 1.0, "iv": 2.0339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0081, "vega": 0.0533, "theta": -0.016, "rho": 0.0, "theo": 61.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "SOXS2280121C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.94, "ask_size": 4223.0, "iv": 1.8555, "open_interest": 1.0, "volume": 0.0, "delta": 0.3461, "gamma": 0.0044, "vega": 0.2091, "theta": -0.0368, "rho": 0.1101, "theo": 0.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SOXS2280121P00068000", "bid": 60.7, "bid_size": 857.0, "ask": 64.5, "ask_size": 1.0, "iv": 2.0175, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0075, "vega": 0.0, "theta": -0.0209, "rho": 0.0, "theo": 62.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "SOXS2280121C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1.0, "iv": 1.3411, "open_interest": 12.0, "volume": 0.0, "delta": 0.3434, "gamma": 0.0044, "vega": 0.2084, "theta": -0.0367, "rho": 0.1093, "theo": 0.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-07-29T09:30:08", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SOXS2280121P00069000", "bid": 61.7, "bid_size": 844.0, "ask": 65.5, "ask_size": 1.0, "iv": 2.0291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.007, "vega": 0.0, "theta": -0.0209, "rho": 0.0, "theo": 63.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "SOXS2280121C00070000", "bid": 0.33, "bid_size": 8.0, "ask": 1.0, "ask_size": 7.0, "iv": 1.4884, "open_interest": 319.0, "volume": 0.0, "delta": 0.3407, "gamma": 0.0044, "vega": 0.2076, "theta": -0.0366, "rho": 0.1086, "theo": 0.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T10:54:58", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "SOXS2280121P00070000", "bid": 62.7, "bid_size": 831.0, "ask": 66.5, "ask_size": 1.0, "iv": 2.0405, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0065, "vega": 0.0, "theta": -0.0209, "rho": 0.0, "theo": 64.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-07-16T13:10:02", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "SOXS2280121C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 1.0, "iv": 1.3472, "open_interest": 29.0, "volume": 0.0, "delta": 0.3381, "gamma": 0.0044, "vega": 0.2069, "theta": -0.0365, "rho": 0.1079, "theo": 0.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-07-29T13:10:51", "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "SOXS2280121P00071000", "bid": 63.7, "bid_size": 818.0, "ask": 67.5, "ask_size": 1.0, "iv": 2.0518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.006, "vega": 0.0, "theta": -0.0209, "rho": 0.0, "theo": 65.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "SOXS2280121C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.27, "ask_size": 20.0, "iv": 1.4815, "open_interest": 1184.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.0044, "vega": 0.2062, "theta": -0.0364, "rho": 0.1072, "theo": 0.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T15:01:38", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "SOXS2280121P00072000", "bid": 64.7, "bid_size": 806.0, "ask": 68.5, "ask_size": 1.0, "iv": 2.0629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0055, "vega": 0.0, "theta": -0.0209, "rho": 0.0, "theo": 66.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "SOXS2280121C00073000", "bid": 0.2, "bid_size": 3665.0, "ask": 0.87, "ask_size": 56.0, "iv": 1.4288, "open_interest": 8456.0, "volume": 0.0, "delta": 0.333, "gamma": 0.0043, "vega": 0.2054, "theta": -0.0363, "rho": 0.1065, "theo": 0.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:48:18", "percent_change": 0.0, "prev_day_close": 0.42000000923872}, {"option": "SOXS2280121P00073000", "bid": 65.7, "bid_size": 795.0, "ask": 69.5, "ask_size": 5.0, "iv": 2.0738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0051, "vega": 0.0, "theta": -0.0209, "rho": 0.0, "theo": 67.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.75, "last_trade_time": "2026-07-17T10:06:48", "percent_change": 0.0, "prev_day_close": 67.75}], "symbol": "SOXS", "security_type": "stock", "exchange_id": 3, "current_price": 58.97, "price_change": 5.33, "price_change_percent": 9.9366, "bid": 58.94, "ask": 58.97, "bid_size": 600, "ask_size": 600, "open": 56.06, "high": 61.81, "low": 52.24, "close": 58.97, "prev_day_close": 53.64, "volume": 61251570, "iv30": 144.442, "iv30_change": -6.356, "iv30_change_percent": -4.2149, "seqno": 27373741862, "last_trade_time": "2026-11-04T12:19:40", "tick": "down"}, "symbol": "SOXS"}