{"timestamp": "2026-11-08 23:36:59", "data": {"options": [{"option": "SRCE261120C00045000", "bid": 40.4, "bid_size": 21.0, "ask": 44.3, "ask_size": 8.0, "iv": 1.9588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0005, "vega": 0.002, "theta": -0.009, "rho": 0.0122, "theo": 41.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "SRCE261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 23.0, "iv": 2.2349, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0005, "vega": 0.002, "theta": -0.0086, "rho": -0.0001, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SRCE261120C00050000", "bid": 35.4, "bid_size": 21.0, "ask": 39.3, "ask_size": 8.0, "iv": 1.6788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0008, "vega": 0.0029, "theta": -0.0109, "rho": 0.0168, "theo": 36.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "SRCE261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 2.0884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0008, "vega": 0.0028, "theta": -0.0108, "rho": -0.0002, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SRCE261120C00055000", "bid": 30.1, "bid_size": 20.0, "ask": 34.3, "ask_size": 12.0, "iv": 1.3012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0014, "vega": 0.004, "theta": -0.0135, "rho": 0.02, "theo": 32.0035, "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": 32.4499998092651}, {"option": "SRCE261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.7915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0014, "vega": 0.004, "theta": -0.0135, "rho": -0.0003, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SRCE261120C00060000", "bid": 25.3, "bid_size": 28.0, "ask": 29.1, "ask_size": 15.0, "iv": 1.08, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0022, "vega": 0.0058, "theta": -0.017, "rho": 0.0224, "theo": 27.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "SRCE261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 23.0, "iv": 1.6016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0022, "vega": 0.0058, "theta": -0.017, "rho": -0.0004, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SRCE261120C00065000", "bid": 20.2, "bid_size": 32.0, "ask": 24.1, "ask_size": 12.0, "iv": 0.8354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0039, "vega": 0.0086, "theta": -0.0214, "rho": 0.0242, "theo": 22.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "SRCE261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.7544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0039, "vega": 0.0086, "theta": -0.0215, "rho": -0.0007, "theo": 0.1001, "change": 0.0, "open": 0.0, "high": 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": "SRCE261120C00070000", "bid": 15.1, "bid_size": 32.0, "ask": 19.1, "ask_size": 12.0, "iv": 0.6083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.007, "vega": 0.013, "theta": -0.0274, "rho": 0.0256, "theo": 17.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2500004768372}, {"option": "SRCE261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.0154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.007, "vega": 0.013, "theta": -0.0274, "rho": -0.0011, "theo": 0.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SRCE261120C00075000", "bid": 10.2, "bid_size": 15.0, "ask": 14.3, "ask_size": 11.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0139, "vega": 0.0206, "theta": -0.0353, "rho": 0.0266, "theo": 12.2112, "change": 0.0, "open": 0.0, "high": 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": "SRCE261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 23.0, "iv": 0.8336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.014, "vega": 0.0206, "theta": -0.0354, "rho": -0.0019, "theo": 0.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SRCE261120C00080000", "bid": 5.4, "bid_size": 32.0, "ask": 9.4, "ask_size": 9.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.0313, "vega": 0.0347, "theta": -0.0456, "rho": 0.0265, "theo": 7.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-22T10:00:45", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SRCE261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 31.0, "iv": 0.5965, "open_interest": 1.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0314, "vega": 0.0348, "theta": -0.0458, "rho": -0.0037, "theo": 0.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SRCE261120C00085000", "bid": 0.9, "bid_size": 41.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.0815, "vega": 0.0604, "theta": -0.0549, "rho": 0.0218, "theo": 2.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "SRCE261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 31.0, "iv": 0.3598, "open_interest": 1.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.082, "vega": 0.0605, "theta": -0.0552, "rho": -0.0088, "theo": 0.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-10-22T15:55:41", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SRCE261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.4672, "open_interest": 2.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0807, "vega": 0.0502, "theta": -0.0373, "rho": 0.0069, "theo": 0.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-20T15:39:20", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SRCE261120P00090000", "bid": 1.3, "bid_size": 23.0, "ask": 4.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.0822, "vega": 0.0491, "theta": -0.038, "rho": -0.0159, "theo": 3.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "SRCE261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 30.0, "iv": 0.5803, "open_interest": 10.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.025, "vega": 0.0214, "theta": -0.0204, "rho": 0.002, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T09:44:25", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SRCE261120P00095000", "bid": 6.2, "bid_size": 23.0, "ask": 9.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0258, "vega": 0.0192, "theta": -0.0212, "rho": -0.0115, "theo": 8.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "SRCE261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0103, "vega": 0.0113, "theta": -0.0132, "rho": 0.0009, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SRCE261120P00100000", "bid": 10.8, "bid_size": 33.0, "ask": 14.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0102, "vega": 0.0088, "theta": -0.0132, "rho": -0.0067, "theo": 13.103, "change": 0.0, "open": 0.0, "high": 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": "SRCE261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 0.8621, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0052, "vega": 0.0068, "theta": -0.0095, "rho": 0.0005, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SRCE261120P00105000", "bid": 15.8, "bid_size": 29.0, "ask": 19.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0048, "vega": 0.0046, "theta": -0.0085, "rho": -0.0045, "theo": 18.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "SRCE261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 0.9998, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0031, "vega": 0.0046, "theta": -0.0072, "rho": 0.0003, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SRCE261120P00110000", "bid": 20.8, "bid_size": 33.0, "ask": 24.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0026, "vega": 0.0025, "theta": -0.0056, "rho": -0.0026, "theo": 23.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "SRCE261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 30.0, "iv": 1.1811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.002, "vega": 0.0033, "theta": -0.0057, "rho": 0.0002, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SRCE261120P00115000", "bid": 25.8, "bid_size": 34.0, "ask": 30.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0015, "vega": 0.0015, "theta": -0.0038, "rho": -0.0014, "theo": 28.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "SRCE261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0013, "vega": 0.0024, "theta": -0.0046, "rho": 0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SRCE261120P00120000", "bid": 30.8, "bid_size": 31.0, "ask": 35.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0009, "vega": 0.001, "theta": -0.0026, "rho": -0.0014, "theo": 33.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "SRCE261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 46.0, "iv": 1.5287, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.001, "vega": 0.0019, "theta": -0.0039, "rho": 0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 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": "SRCE261120P00125000", "bid": 35.8, "bid_size": 31.0, "ask": 40.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0018, "rho": -0.0006, "theo": 38.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "SRCE261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 82.0, "iv": 1.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0007, "vega": 0.0015, "theta": -0.0033, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SRCE261120P00130000", "bid": 40.8, "bid_size": 31.0, "ask": 45.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0013, "rho": -0.0006, "theo": 43.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "SRCE261218C00040000", "bid": 45.2, "bid_size": 8.0, "ask": 49.2, "ask_size": 9.0, "iv": 1.2311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0016, "vega": 0.0174, "theta": -0.0281, "rho": 0.026, "theo": 47.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6999988555908}, {"option": "SRCE261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.1337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0015, "vega": 0.0175, "theta": -0.0272, "rho": -0.0029, "theo": 0.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SRCE261218C00045000", "bid": 40.3, "bid_size": 16.0, "ask": 44.4, "ask_size": 9.0, "iv": 1.1425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0021, "vega": 0.0212, "theta": -0.03, "rho": 0.0315, "theo": 42.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5999984741211}, {"option": "SRCE261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 33.0, "iv": 1.5777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0021, "vega": 0.0213, "theta": -0.0293, "rho": -0.0036, "theo": 0.4979, "change": 0.0, "open": 0.0, "high": 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": "SRCE261218C00050000", "bid": 35.3, "bid_size": 12.0, "ask": 39.5, "ask_size": 7.0, "iv": 0.9984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0029, "vega": 0.0257, "theta": -0.0319, "rho": 0.0375, "theo": 37.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "SRCE261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 33.0, "iv": 1.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0028, "vega": 0.0257, "theta": -0.0313, "rho": -0.0044, "theo": 0.5651, "change": 0.0, "open": 0.0, "high": 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": "SRCE261218C00055000", "bid": 30.2, "bid_size": 14.0, "ask": 34.3, "ask_size": 1.0, "iv": 0.7792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0039, "vega": 0.0311, "theta": -0.0336, "rho": 0.0446, "theo": 32.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "SRCE261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 33.0, "iv": 1.1813, "open_interest": 0.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0039, "vega": 0.031, "theta": -0.0332, "rho": -0.0055, "theo": 0.6418, "change": 0.0, "open": 0.0, "high": 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": "SRCE261218C00060000", "bid": 25.3, "bid_size": 8.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0054, "vega": 0.0377, "theta": -0.0352, "rho": 0.0521, "theo": 27.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7000007629395}, {"option": "SRCE261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 33.0, "iv": 1.0071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0054, "vega": 0.0376, "theta": -0.035, "rho": -0.0068, "theo": 0.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SRCE261218C00065000", "bid": 20.5, "bid_size": 28.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.5992, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0077, "vega": 0.0458, "theta": -0.0367, "rho": 0.0601, "theo": 22.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "SRCE261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 23.0, "iv": 0.7735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0077, "vega": 0.0458, "theta": -0.0366, "rho": -0.0086, "theo": 0.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SRCE261218C00070000", "bid": 15.5, "bid_size": 24.0, "ask": 19.6, "ask_size": 12.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0112, "vega": 0.0562, "theta": -0.0378, "rho": 0.0663, "theo": 17.9966, "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": 17.7000002861023}, {"option": "SRCE261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 23.0, "iv": 0.5976, "open_interest": 0.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0112, "vega": 0.0563, "theta": -0.0379, "rho": -0.0112, "theo": 0.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SRCE261218C00075000", "bid": 10.8, "bid_size": 14.0, "ask": 14.7, "ask_size": 12.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0171, "vega": 0.07, "theta": -0.0385, "rho": 0.069, "theo": 13.2112, "change": 0.0, "open": 0.0, "high": 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": "SRCE261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 31.0, "iv": 0.4701, "open_interest": 3.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0172, "vega": 0.0702, "theta": -0.0386, "rho": -0.0151, "theo": 1.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SRCE261218C00080000", "bid": 6.0, "bid_size": 26.0, "ask": 10.1, "ask_size": 15.0, "iv": 0.3036, "open_interest": 10.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.028, "vega": 0.0888, "theta": -0.0379, "rho": 0.0674, "theo": 8.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-07-01T09:36:27", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "SRCE261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 31.0, "iv": 0.3416, "open_interest": 2.0, "volume": 0.0, "delta": -0.226, "gamma": 0.0282, "vega": 0.0889, "theta": -0.0381, "rho": -0.0216, "theo": 1.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-31T09:30:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SRCE261218C00085000", "bid": 2.9, "bid_size": 27.0, "ask": 5.8, "ask_size": 37.0, "iv": 0.2756, "open_interest": 4.0, "volume": 0.0, "delta": 0.6233, "gamma": 0.0489, "vega": 0.1116, "theta": -0.0347, "rho": 0.0575, "theo": 4.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-11-04T13:12:29", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "SRCE261218P00085000", "bid": 0.45, "bid_size": 27.0, "ask": 3.7, "ask_size": 54.0, "iv": 0.2586, "open_interest": 3.0, "volume": 0.0, "delta": -0.3758, "gamma": 0.0493, "vega": 0.1118, "theta": -0.035, "rho": -0.0339, "theo": 2.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T15:43:23", "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "SRCE261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 35.0, "iv": 0.2536, "open_interest": 14.0, "volume": 1.0, "delta": 0.3453, "gamma": 0.0562, "vega": 0.1088, "theta": -0.0286, "rho": 0.0328, "theo": 1.4405, "change": -0.675, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T15:34:20", "percent_change": -27.8351, "prev_day_close": 1.84999996423721}, {"option": "SRCE261218P00090000", "bid": 2.9, "bid_size": 25.0, "ask": 5.5, "ask_size": 34.0, "iv": 0.2066, "open_interest": 1.0, "volume": 0.0, "delta": -0.6583, "gamma": 0.0574, "vega": 0.1081, "theta": -0.0291, "rho": -0.0514, "theo": 4.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-08-06T10:53:55", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SRCE261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 22.0, "iv": 0.3386, "open_interest": 251.0, "volume": 0.0, "delta": 0.1874, "gamma": 0.0333, "vega": 0.0801, "theta": -0.0256, "rho": 0.0177, "theo": 0.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T14:23:56", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SRCE261218P00095000", "bid": 6.0, "bid_size": 32.0, "ask": 9.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8187, "gamma": 0.0344, "vega": 0.0778, "theta": -0.0264, "rho": -0.0551, "theo": 8.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "SRCE261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 45.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.0207, "vega": 0.0616, "theta": -0.0241, "rho": 0.0118, "theo": 0.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "SRCE261218P00100000", "bid": 10.8, "bid_size": 13.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0216, "vega": 0.0582, "theta": -0.0252, "rho": -0.0535, "theo": 13.4982, "change": 0.0, "open": 0.0, "high": 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": "SRCE261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 42.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0143, "vega": 0.0501, "theta": -0.023, "rho": 0.0087, "theo": 0.4774, "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": 0.474999994039536}, {"option": "SRCE261218P00105000", "bid": 15.8, "bid_size": 12.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0151, "vega": 0.0464, "theta": -0.0243, "rho": -0.0507, "theo": 18.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7500004768372}, {"option": "SRCE261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 41.0, "iv": 0.6643, "open_interest": 0.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0106, "vega": 0.0423, "theta": -0.0221, "rho": 0.0069, "theo": 0.414, "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": 0.474999994039536}, {"option": "SRCE261218P00110000", "bid": 20.8, "bid_size": 11.0, "ask": 25.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0113, "vega": 0.038, "theta": -0.0237, "rho": -0.0485, "theo": 23.3331, "change": 0.0, "open": 0.0, "high": 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": "SRCE270319C00045000", "bid": 40.5, "bid_size": 5.0, "ask": 44.7, "ask_size": 6.0, "iv": 0.6791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0017, "vega": 0.0283, "theta": -0.0068, "rho": 0.1064, "theo": 42.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "SRCE270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 27.0, "iv": 0.8932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0018, "vega": 0.0319, "theta": -0.0073, "rho": -0.0089, "theo": 0.3636, "change": 0.0, "open": 0.0, "high": 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": "SRCE270319C00050000", "bid": 35.4, "bid_size": 5.0, "ask": 39.7, "ask_size": 2.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0025, "vega": 0.0374, "theta": -0.0081, "rho": 0.1173, "theo": 37.5762, "change": 0.0, "open": 0.0, "high": 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": "SRCE270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 0.685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0026, "vega": 0.041, "theta": -0.0085, "rho": -0.0118, "theo": 0.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SRCE270319C00055000", "bid": 30.5, "bid_size": 9.0, "ask": 34.6, "ask_size": 1.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0036, "vega": 0.0471, "theta": -0.0094, "rho": 0.1296, "theo": 32.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7500009536743}, {"option": "SRCE270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 14.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0038, "vega": 0.0523, "theta": -0.0097, "rho": -0.0158, "theo": 0.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SRCE270319C00060000", "bid": 25.7, "bid_size": 9.0, "ask": 29.9, "ask_size": 7.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0053, "vega": 0.0621, "theta": -0.0109, "rho": 0.1422, "theo": 27.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "SRCE270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 23.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0054, "vega": 0.0668, "theta": -0.0111, "rho": -0.0212, "theo": 0.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SRCE270319C00065000", "bid": 20.9, "bid_size": 10.0, "ask": 25.1, "ask_size": 7.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0076, "vega": 0.0809, "theta": -0.0125, "rho": 0.1539, "theo": 23.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "SRCE270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 23.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0077, "vega": 0.0852, "theta": -0.0126, "rho": -0.0288, "theo": 0.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SRCE270319C00070000", "bid": 16.3, "bid_size": 12.0, "ask": 20.4, "ask_size": 12.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0111, "vega": 0.1045, "theta": -0.0142, "rho": 0.1632, "theo": 18.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.92, "last_trade_time": "2026-08-17T15:23:02", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "SRCE270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 23.0, "iv": 0.3667, "open_interest": 1.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.0112, "vega": 0.1085, "theta": -0.0142, "rho": -0.0396, "theo": 1.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "SRCE270319C00075000", "bid": 11.7, "bid_size": 6.0, "ask": 16.0, "ask_size": 13.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": 0.8229, "gamma": 0.0163, "vega": 0.134, "theta": -0.0158, "rho": 0.1676, "theo": 14.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SRCE270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 23.0, "iv": 0.2968, "open_interest": 3.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0164, "vega": 0.1375, "theta": -0.0159, "rho": -0.0556, "theo": 1.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SRCE270319C00080000", "bid": 7.7, "bid_size": 15.0, "ask": 11.9, "ask_size": 16.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": 0.7389, "gamma": 0.0235, "vega": 0.1686, "theta": -0.0171, "rho": 0.1693, "theo": 9.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SRCE270319P00080000", "bid": 0.15, "bid_size": 5.0, "ask": 3.9, "ask_size": 31.0, "iv": 0.2432, "open_interest": 1.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.0238, "vega": 0.1711, "theta": -0.0173, "rho": -0.0799, "theo": 2.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-07-22T09:41:31", "percent_change": 0.0, "prev_day_close": 2.02500005066395}, {"option": "SRCE270319C00085000", "bid": 4.2, "bid_size": 14.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.2448, "open_interest": 1.0, "volume": 0.0, "delta": 0.6094, "gamma": 0.0318, "vega": 0.1992, "theta": -0.0176, "rho": 0.1535, "theo": 6.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-02T09:49:58", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SRCE270319P00085000", "bid": 1.2, "bid_size": 6.0, "ask": 5.2, "ask_size": 23.0, "iv": 0.2088, "open_interest": 2.0, "volume": 0.0, "delta": -0.3965, "gamma": 0.0323, "vega": 0.2003, "theta": -0.0178, "rho": -0.1148, "theo": 3.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-08T09:30:00", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "SRCE270319C00090000", "bid": 1.7, "bid_size": 12.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.2366, "open_interest": 16.0, "volume": 0.0, "delta": 0.4389, "gamma": 0.0354, "vega": 0.2051, "theta": -0.0165, "rho": 0.1203, "theo": 3.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T12:02:31", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SRCE270319P00090000", "bid": 3.8, "bid_size": 6.0, "ask": 7.4, "ask_size": 26.0, "iv": 0.1972, "open_interest": 0.0, "volume": 0.0, "delta": -0.5708, "gamma": 0.0361, "vega": 0.2033, "theta": -0.0168, "rho": -0.1575, "theo": 5.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "SRCE270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.2392, "open_interest": 2.0, "volume": 0.0, "delta": 0.2851, "gamma": 0.0302, "vega": 0.178, "theta": -0.0142, "rho": 0.0806, "theo": 1.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "SRCE270319P00095000", "bid": 7.0, "bid_size": 9.0, "ask": 11.0, "ask_size": 23.0, "iv": 0.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.7279, "gamma": 0.0311, "vega": 0.1721, "theta": -0.0146, "rho": -0.1892, "theo": 9.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SRCE270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 28.0, "iv": 0.2576, "open_interest": 2.0, "volume": 0.0, "delta": 0.1868, "gamma": 0.0223, "vega": 0.1418, "theta": -0.012, "rho": 0.0537, "theo": 1.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SRCE270319P00100000", "bid": 11.0, "bid_size": 14.0, "ask": 15.3, "ask_size": 10.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.0246, "vega": 0.1302, "theta": -0.0131, "rho": -0.183, "theo": 13.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "SRCE270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 32.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0161, "vega": 0.1121, "theta": -0.0102, "rho": 0.0373, "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": 1.32500004768372}, {"option": "SRCE270319P00105000", "bid": 15.8, "bid_size": 14.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0201, "vega": 0.0933, "theta": -0.0126, "rho": -0.1507, "theo": 18.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000000953674}, {"option": "SRCE270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 41.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0119, "vega": 0.0901, "theta": -0.0088, "rho": 0.0273, "theo": 0.5746, "change": 0.0, "open": 0.0, "high": 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": "SRCE270319P00110000", "bid": 20.8, "bid_size": 12.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0163, "vega": 0.0605, "theta": -0.0128, "rho": -0.1026, "theo": 23.1893, "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": 22.8999996185303}, {"option": "SRCE270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 35.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.009, "vega": 0.0738, "theta": -0.0077, "rho": 0.0208, "theo": 0.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SRCE270319P00115000", "bid": 25.8, "bid_size": 14.0, "ask": 30.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0114, "vega": 0.0328, "theta": -0.0117, "rho": -0.0551, "theo": 28.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "SRCE270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 11.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.007, "vega": 0.0616, "theta": -0.0069, "rho": 0.0164, "theo": 0.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SRCE270319P00120000", "bid": 30.8, "bid_size": 14.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0068, "vega": 0.0155, "theta": -0.0065, "rho": -0.018, "theo": 33.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "SRCE270617C00045000", "bid": 40.4, "bid_size": 9.0, "ask": 44.5, "ask_size": 9.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0018, "vega": 0.0388, "theta": -0.0016, "rho": 0.1509, "theo": 42.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "SRCE270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 25.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0019, "vega": 0.0437, "theta": -0.0047, "rho": -0.016, "theo": 0.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SRCE270617C00050000", "bid": 35.5, "bid_size": 6.0, "ask": 39.6, "ask_size": 1.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0027, "vega": 0.0513, "theta": -0.0029, "rho": 0.1775, "theo": 37.7592, "change": 0.0, "open": 0.0, "high": 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": "SRCE270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 23.0, "iv": 0.5639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0028, "vega": 0.057, "theta": -0.0056, "rho": -0.0218, "theo": 0.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SRCE270617C00055000", "bid": 30.8, "bid_size": 12.0, "ask": 34.9, "ask_size": 13.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0038, "vega": 0.0686, "theta": -0.0042, "rho": 0.2227, "theo": 33.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "SRCE270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 31.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0039, "vega": 0.074, "theta": -0.0066, "rho": -0.0298, "theo": 0.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SRCE270617C00060000", "bid": 26.0, "bid_size": 13.0, "ask": 30.1, "ask_size": 12.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0054, "vega": 0.0899, "theta": -0.0056, "rho": 0.2606, "theo": 28.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "SRCE270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 23.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0056, "vega": 0.0947, "theta": -0.0077, "rho": -0.0406, "theo": 0.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SRCE270617C00065000", "bid": 21.3, "bid_size": 2.0, "ask": 25.4, "ask_size": 6.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0076, "vega": 0.1159, "theta": -0.0072, "rho": 0.2782, "theo": 23.7304, "change": 0.0, "open": 0.0, "high": 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": "SRCE270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 23.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0078, "vega": 0.1205, "theta": -0.0089, "rho": -0.0556, "theo": 1.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SRCE270617C00070000", "bid": 16.8, "bid_size": 10.0, "ask": 20.9, "ask_size": 12.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0108, "vega": 0.1479, "theta": -0.0088, "rho": 0.2871, "theo": 19.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "SRCE270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 25.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.011, "vega": 0.1523, "theta": -0.0102, "rho": -0.0766, "theo": 1.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SRCE270617C00075000", "bid": 13.4, "bid_size": 10.0, "ask": 16.7, "ask_size": 14.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.0149, "vega": 0.1858, "theta": -0.0104, "rho": 0.293, "theo": 14.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "SRCE270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 25.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.2, "gamma": 0.0152, "vega": 0.1892, "theta": -0.0115, "rho": -0.1064, "theo": 2.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "SRCE270617C00080000", "bid": 8.8, "bid_size": 12.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": 0.7216, "gamma": 0.02, "vega": 0.224, "theta": -0.0118, "rho": 0.2797, "theo": 11.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SRCE270617P00080000", "bid": 0.65, "bid_size": 9.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": -0.2826, "gamma": 0.0204, "vega": 0.227, "theta": -0.0126, "rho": -0.1463, "theo": 3.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "SRCE270617C00085000", "bid": 5.7, "bid_size": 10.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": 0.6124, "gamma": 0.0249, "vega": 0.256, "theta": -0.0126, "rho": 0.2545, "theo": 7.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "SRCE270617P00085000", "bid": 2.3, "bid_size": 6.0, "ask": 6.7, "ask_size": 29.0, "iv": 0.2199, "open_interest": 0.0, "volume": 0.0, "delta": -0.3953, "gamma": 0.0257, "vega": 0.2574, "theta": -0.0132, "rho": -0.1961, "theo": 4.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "SRCE270617C00090000", "bid": 3.1, "bid_size": 12.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": 0.4812, "gamma": 0.0275, "vega": 0.2668, "theta": -0.0125, "rho": 0.2131, "theo": 4.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SRCE270617P00090000", "bid": 5.0, "bid_size": 5.0, "ask": 8.9, "ask_size": 28.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": -0.5326, "gamma": 0.0288, "vega": 0.2645, "theta": -0.013, "rho": -0.2472, "theo": 6.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "SRCE270617C00095000", "bid": 1.0, "bid_size": 8.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": 0.3527, "gamma": 0.0261, "vega": 0.2498, "theta": -0.0115, "rho": 0.1628, "theo": 3.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "SRCE270617P00095000", "bid": 7.8, "bid_size": 8.0, "ask": 11.9, "ask_size": 11.0, "iv": 0.1992, "open_interest": 0.0, "volume": 0.0, "delta": -0.6694, "gamma": 0.0279, "vega": 0.2405, "theta": -0.0118, "rho": -0.278, "theo": 10.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SRCE270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 20.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": 0.2507, "gamma": 0.022, "vega": 0.2154, "theta": -0.0101, "rho": 0.1189, "theo": 1.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "SRCE270617P00100000", "bid": 11.4, "bid_size": 15.0, "ask": 15.6, "ask_size": 15.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0249, "vega": 0.1938, "theta": -0.0105, "rho": -0.2678, "theo": 14.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "SRCE270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 32.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.0174, "vega": 0.1786, "theta": -0.0086, "rho": 0.0862, "theo": 1.3328, "change": 0.0, "open": 0.0, "high": 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": "SRCE270617P00105000", "bid": 15.8, "bid_size": 14.0, "ask": 19.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.0228, "vega": 0.1421, "theta": -0.01, "rho": -0.223, "theo": 18.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "SRCE270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 36.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": 0.1323, "gamma": 0.0135, "vega": 0.1467, "theta": -0.0074, "rho": 0.0634, "theo": 0.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SRCE270617P00110000", "bid": 20.8, "bid_size": 6.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0208, "vega": 0.0853, "theta": -0.0107, "rho": -0.1359, "theo": 23.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "SRCE270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 38.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0105, "vega": 0.121, "theta": -0.0064, "rho": 0.048, "theo": 0.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SRCE270617P00115000", "bid": 25.8, "bid_size": 6.0, "ask": 30.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0118, "vega": 0.0322, "theta": -0.0099, "rho": -0.041, "theo": 28.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "SRCE270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 27.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0083, "vega": 0.1007, "theta": -0.0056, "rho": 0.0372, "theo": 0.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SRCE270617P00120000", "bid": 30.9, "bid_size": 6.0, "ask": 35.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.004, "vega": 0.0008, "theta": -0.0052, "rho": 0.0, "theo": 33.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "SRCE270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0067, "vega": 0.0849, "theta": -0.0049, "rho": 0.0296, "theo": 0.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SRCE270617P00125000", "bid": 35.8, "bid_size": 6.0, "ask": 40.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 38.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}], "symbol": "SRCE", "security_type": "stock", "exchange_id": 2, "current_price": 86.94, "price_change": -0.41, "price_change_percent": -0.4716, "bid": 84.26, "ask": 108.89, "bid_size": 100, "ask_size": 100, "open": 87.13, "high": 87.755, "low": 86.4501, "close": 86.94, "prev_day_close": 86.94, "volume": 118958, "iv30": 22.028, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:56", "tick": "up"}, "symbol": "SRCE"}