{"timestamp": "2026-11-11 00:32:27", "data": {"options": [{"option": "SRL261120C00002500", "bid": 0.3, "bid_size": 283.0, "ask": 2.7, "ask_size": 8.0, "iv": 2.9424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.1119, "vega": 0.001, "theta": -0.0102, "rho": 0.0007, "theo": 1.4076, "change": 0.0, "open": 0.0, "high": 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": "SRL261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 35.0, "iv": 2.7271, "open_interest": 0.0, "volume": 0.0, "delta": -0.084, "gamma": 0.1122, "vega": 0.001, "theta": -0.0104, "rho": -0.0001, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SRL261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 213.0, "iv": 3.8733, "open_interest": 0.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.2607, "vega": 0.0021, "theta": -0.0204, "rho": 0.0003, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 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": "SRL261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7412, "gamma": 0.2617, "vega": 0.0021, "theta": -0.0203, "rho": -0.0009, "theo": 1.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SRL261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 213.0, "iv": 5.5071, "open_interest": 0.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.1168, "vega": 0.0014, "theta": -0.0213, "rho": 0.0001, "theo": 0.1136, "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": 0.375}, {"option": "SRL261120P00007500", "bid": 2.3, "bid_size": 86.0, "ask": 4.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.1175, "vega": 0.0014, "theta": -0.0209, "rho": -0.0013, "theo": 3.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "SRL261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 213.0, "iv": 6.4856, "open_interest": 0.0, "volume": 0.0, "delta": 0.1091, "gamma": 0.0785, "vega": 0.0012, "theta": -0.0209, "rho": 0.0001, "theo": 0.0949, "change": 0.0, "open": 0.0, "high": 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": "SRL261120P00010000", "bid": 4.7, "bid_size": 86.0, "ask": 7.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.0793, "vega": 0.0011, "theta": -0.0204, "rho": -0.0016, "theo": 6.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SRL261218C00002500", "bid": 0.25, "bid_size": 283.0, "ask": 2.7, "ask_size": 19.0, "iv": 1.2855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.1128, "vega": 0.0023, "theta": -0.0038, "rho": 0.0022, "theo": 1.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SRL261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 527.0, "iv": 2.4479, "open_interest": 0.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.1135, "vega": 0.0023, "theta": -0.0039, "rho": -0.0005, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 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": "SRL261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 258.0, "iv": 2.006, "open_interest": 0.0, "volume": 0.0, "delta": 0.2642, "gamma": 0.2716, "vega": 0.0041, "theta": -0.0052, "rho": 0.0009, "theo": 0.1635, "change": 0.0, "open": 0.0, "high": 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": "SRL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.2817, "vega": 0.0039, "theta": -0.0052, "rho": -0.0027, "theo": 1.2833, "change": 0.0, "open": 0.0, "high": 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": "SRL261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 321.0, "iv": 2.8514, "open_interest": 0.0, "volume": 0.0, "delta": 0.136, "gamma": 0.1168, "vega": 0.0027, "theta": -0.0052, "rho": 0.0004, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 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": "SRL261218P00007500", "bid": 2.3, "bid_size": 86.0, "ask": 4.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.1227, "vega": 0.0024, "theta": -0.0051, "rho": -0.0034, "theo": 3.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "SRL270115C00002500", "bid": 0.25, "bid_size": 504.0, "ask": 2.85, "ask_size": 132.0, "iv": 1.2114, "open_interest": 2.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.1091, "vega": 0.0035, "theta": -0.003, "rho": 0.0034, "theo": 1.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-07-24T14:53:37", "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "SRL270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 524.0, "iv": 1.9824, "open_interest": 0.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.1098, "vega": 0.0035, "theta": -0.0032, "rho": -0.0011, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 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": "SRL270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 294.0, "iv": 1.7135, "open_interest": 0.0, "volume": 0.0, "delta": 0.309, "gamma": 0.2536, "vega": 0.0058, "theta": -0.0037, "rho": 0.0018, "theo": 0.2267, "change": 0.0, "open": 0.0, "high": 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": "SRL270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 137.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.7093, "gamma": 0.2633, "vega": 0.0056, "theta": -0.0037, "rho": -0.0048, "theo": 1.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-30T11:42:08", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SRL270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 357.0, "iv": 1.4781, "open_interest": 52.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.1226, "vega": 0.004, "theta": -0.0037, "rho": 0.0009, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SRL270115P00007500", "bid": 2.25, "bid_size": 206.0, "ask": 4.8, "ask_size": 134.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.1306, "vega": 0.0036, "theta": -0.0035, "rho": -0.006, "theo": 3.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SRL270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 393.0, "iv": 2.6284, "open_interest": 0.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0828, "vega": 0.0033, "theta": -0.0036, "rho": 0.0006, "theo": 0.1094, "change": 0.0, "open": 0.0, "high": 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": "SRL270115P00010000", "bid": 4.7, "bid_size": 226.0, "ask": 7.3, "ask_size": 145.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0909, "vega": 0.0027, "theta": -0.0032, "rho": -0.0065, "theo": 6.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SRL270416C00002500", "bid": 0.1, "bid_size": 701.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.6522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0829, "vega": 0.0062, "theta": -0.0019, "rho": 0.0063, "theo": 1.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SRL270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 540.0, "iv": 1.5233, "open_interest": 0.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0846, "vega": 0.0063, "theta": -0.0023, "rho": -0.0037, "theo": 0.3817, "change": 0.0, "open": 0.0, "high": 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": "SRL270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 408.0, "iv": 1.2877, "open_interest": 0.0, "volume": 0.0, "delta": 0.5071, "gamma": 0.1721, "vega": 0.0104, "theta": -0.003, "rho": 0.0055, "theo": 0.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SRL270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 138.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": -0.5442, "gamma": 0.1833, "vega": 0.0101, "theta": -0.0029, "rho": -0.0105, "theo": 1.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "SRL270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 629.0, "iv": 1.5953, "open_interest": 0.0, "volume": 0.0, "delta": 0.3459, "gamma": 0.1287, "vega": 0.0094, "theta": -0.0034, "rho": 0.0037, "theo": 0.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SRL270416P00007500", "bid": 2.0, "bid_size": 84.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7149, "gamma": 0.1417, "vega": 0.0085, "theta": -0.0029, "rho": -0.0142, "theo": 3.9202, "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": 3.44999992847443}, {"option": "SRL270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 691.0, "iv": 1.827, "open_interest": 0.0, "volume": 0.0, "delta": 0.2811, "gamma": 0.1027, "vega": 0.0086, "theta": -0.0035, "rho": 0.0029, "theo": 0.3817, "change": 0.0, "open": 0.0, "high": 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": "SRL270416P00010000", "bid": 4.4, "bid_size": 60.0, "ask": 7.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7857, "gamma": 0.1167, "vega": 0.0073, "theta": -0.0025, "rho": -0.0162, "theo": 6.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}], "symbol": "SRL", "security_type": "stock", "exchange_id": 3, "current_price": 3.81, "price_change": -0.26, "price_change_percent": -6.3882, "bid": 3.5, "ask": 3.96, "bid_size": 500, "ask_size": 200, "open": 4.22, "high": 4.12, "low": 3.805, "close": 3.81, "prev_day_close": 4.07, "volume": 26340, "iv30": 84.109, "iv30_change": 2.722, "iv30_change_percent": 3.3445, "seqno": 21103264222, "last_trade_time": "2026-11-10T15:59:20", "tick": "down"}, "symbol": "SRL"}