{"timestamp": "2026-11-10 04:29:34", "data": {"options": [{"option": "SRTS261120C00001000", "bid": 1.65, "bid_size": 68.0, "ask": 4.4, "ask_size": 276.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0276, "vega": 0.0004, "theta": -0.0084, "rho": 0.0003, "theo": 2.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "SRTS261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2296.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0276, "vega": 0.0004, "theta": -0.0087, "rho": 0.0, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 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": "SRTS261120C00002000", "bid": 0.55, "bid_size": 68.0, "ask": 3.2, "ask_size": 275.0, "iv": 6.7941, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.1178, "vega": 0.001, "theta": -0.0125, "rho": 0.0006, "theo": 1.3432, "change": 0.0, "open": 0.0, "high": 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": "SRTS261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 498.0, "iv": 7.1479, "open_interest": 405.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.118, "vega": 0.001, "theta": -0.0126, "rho": -0.0001, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:39:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SRTS261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 6.0, "iv": 2.2803, "open_interest": 155.0, "volume": 0.0, "delta": 0.6644, "gamma": 0.3791, "vega": 0.0021, "theta": -0.0163, "rho": 0.0006, "theo": 0.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T15:24:10", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "SRTS261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 1.551, "open_interest": 2.0, "volume": 0.0, "delta": -0.3401, "gamma": 0.3807, "vega": 0.0021, "theta": -0.0164, "rho": -0.0004, "theo": 0.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-03T14:16:21", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "SRTS261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 391.0, "iv": 5.9217, "open_interest": 225.0, "volume": 0.0, "delta": 0.3414, "gamma": 0.3231, "vega": 0.0021, "theta": -0.0191, "rho": 0.0003, "theo": 0.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:49:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SRTS261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 87.0, "iv": 4.8889, "open_interest": 0.0, "volume": 0.0, "delta": -0.664, "gamma": 0.3244, "vega": 0.002, "theta": -0.0191, "rho": -0.0008, "theo": 0.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T11:38:33", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "SRTS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 215.0, "iv": 6.7274, "open_interest": 2.0, "volume": 0.0, "delta": 0.2285, "gamma": 0.2108, "vega": 0.0017, "theta": -0.0195, "rho": 0.0002, "theo": 0.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T10:59:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SRTS261120P00005000", "bid": 1.25, "bid_size": 68.0, "ask": 3.2, "ask_size": 57.0, "iv": 4.151, "open_interest": 6.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.2118, "vega": 0.0017, "theta": -0.0194, "rho": -0.001, "theo": 1.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T13:08:53", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "SRTS261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 207.0, "iv": 7.2903, "open_interest": 0.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.1556, "vega": 0.0014, "theta": -0.0192, "rho": 0.0002, "theo": 0.1253, "change": 0.0, "open": 0.0, "high": 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": "SRTS261120P00006000", "bid": 2.15, "bid_size": 68.0, "ask": 4.2, "ask_size": 55.0, "iv": 4.5876, "open_interest": 1.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.1566, "vega": 0.0014, "theta": -0.019, "rho": -0.0011, "theo": 2.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T12:06:44", "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "SRTS261218C00001000", "bid": 1.65, "bid_size": 68.0, "ask": 4.2, "ask_size": 275.0, "iv": 7.8749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0299, "vega": 0.001, "theta": -0.004, "rho": 0.0008, "theo": 2.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "SRTS261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 334.0, "iv": 6.1287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.03, "vega": 0.001, "theta": -0.0042, "rho": -0.0003, "theo": 0.102, "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": 0.375}, {"option": "SRTS261218C00002000", "bid": 0.75, "bid_size": 68.0, "ask": 2.3, "ask_size": 26.0, "iv": 2.1861, "open_interest": 0.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.1074, "vega": 0.0023, "theta": -0.0056, "rho": 0.0015, "theo": 1.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "SRTS261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 604.0, "iv": 3.0443, "open_interest": 251.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.1079, "vega": 0.0023, "theta": -0.0058, "rho": -0.0006, "theo": 0.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:40:46", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SRTS261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 67.0, "iv": 1.6879, "open_interest": 2.0, "volume": 0.0, "delta": 0.6689, "gamma": 0.2551, "vega": 0.0039, "theta": -0.0068, "rho": 0.0016, "theo": 0.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T15:25:40", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "SRTS261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 569.0, "iv": 3.7354, "open_interest": 0.0, "volume": 0.0, "delta": -0.3409, "gamma": 0.2572, "vega": 0.0039, "theta": -0.0068, "rho": -0.0014, "theo": 0.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SRTS261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 5.0, "iv": 2.0959, "open_interest": 198.0, "volume": 0.0, "delta": 0.4267, "gamma": 0.2621, "vega": 0.0042, "theta": -0.0076, "rho": 0.0011, "theo": 0.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:58:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SRTS261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 67.0, "iv": 1.1372, "open_interest": 0.0, "volume": 0.0, "delta": -0.5855, "gamma": 0.2656, "vega": 0.0041, "theta": -0.0076, "rho": -0.0024, "theo": 1.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "SRTS261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 357.0, "iv": 2.7769, "open_interest": 2.0, "volume": 0.0, "delta": 0.313, "gamma": 0.2005, "vega": 0.0038, "theta": -0.008, "rho": 0.0008, "theo": 0.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T10:59:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SRTS261218P00005000", "bid": 0.05, "bid_size": 686.0, "ask": 2.8, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.204, "vega": 0.0037, "theta": -0.008, "rho": -0.0031, "theo": 1.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "SRTS261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 350.0, "iv": 3.0816, "open_interest": 0.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.1605, "vega": 0.0034, "theta": -0.0082, "rho": 0.0007, "theo": 0.228, "change": 0.0, "open": 0.0, "high": 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": "SRTS261218P00006000", "bid": 1.0, "bid_size": 68.0, "ask": 5.0, "ask_size": 139.0, "iv": 2.0278, "open_interest": 0.0, "volume": 0.0, "delta": -0.7576, "gamma": 0.1639, "vega": 0.0033, "theta": -0.0081, "rho": -0.0036, "theo": 2.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SRTS270115C00001000", "bid": 1.35, "bid_size": 32.0, "ask": 4.4, "ask_size": 213.0, "iv": 5.7262, "open_interest": 1.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0296, "vega": 0.0015, "theta": -0.0027, "rho": 0.0013, "theo": 2.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-14T13:12:22", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "SRTS270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2316.0, "iv": 5.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0296, "vega": 0.0015, "theta": -0.003, "rho": -0.0005, "theo": 0.14, "change": 0.0, "open": 0.0, "high": 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": "SRTS270115C00002000", "bid": 0.6, "bid_size": 68.0, "ask": 3.4, "ask_size": 275.0, "iv": 3.1202, "open_interest": 0.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0999, "vega": 0.0032, "theta": -0.0038, "rho": 0.0024, "theo": 1.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "SRTS270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 116.0, "iv": 2.6208, "open_interest": 1.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.1003, "vega": 0.0032, "theta": -0.004, "rho": -0.0012, "theo": 0.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T11:50:40", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SRTS270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 36.0, "iv": 1.4486, "open_interest": 254.0, "volume": 0.0, "delta": 0.6683, "gamma": 0.2154, "vega": 0.0051, "theta": -0.0045, "rho": 0.0026, "theo": 0.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-28T14:43:39", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "SRTS270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 192.0, "iv": 3.0291, "open_interest": 4.0, "volume": 0.0, "delta": -0.3364, "gamma": 0.2173, "vega": 0.0051, "theta": -0.0046, "rho": -0.0026, "theo": 0.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-07-16T09:31:01", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SRTS270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 67.0, "iv": 2.1557, "open_interest": 9.0, "volume": 0.0, "delta": 0.4604, "gamma": 0.2291, "vega": 0.0055, "theta": -0.0051, "rho": 0.002, "theo": 0.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-22T13:07:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SRTS270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.0578, "open_interest": 0.0, "volume": 0.0, "delta": -0.5466, "gamma": 0.2326, "vega": 0.0055, "theta": -0.0051, "rho": -0.0042, "theo": 1.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "SRTS270115C00005000", "bid": 0.05, "bid_size": 53.0, "ask": 1.65, "ask_size": 138.0, "iv": 2.3532, "open_interest": 258.0, "volume": 0.0, "delta": 0.3524, "gamma": 0.1873, "vega": 0.0052, "theta": -0.0054, "rho": 0.0015, "theo": 0.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T11:34:55", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "SRTS270115P00005000", "bid": 0.65, "bid_size": 68.0, "ask": 3.0, "ask_size": 18.0, "iv": 0.8691, "open_interest": 0.0, "volume": 0.0, "delta": -0.6563, "gamma": 0.1913, "vega": 0.0051, "theta": -0.0054, "rho": -0.0054, "theo": 2.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "SRTS270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 6.0, "iv": 1.5469, "open_interest": 3.0, "volume": 0.0, "delta": 0.2945, "gamma": 0.1559, "vega": 0.0048, "theta": -0.0056, "rho": 0.0012, "theo": 0.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T14:36:12", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SRTS270115P00006000", "bid": 2.25, "bid_size": 68.0, "ask": 4.0, "ask_size": 18.0, "iv": 1.8133, "open_interest": 0.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.1603, "vega": 0.0047, "theta": -0.0054, "rho": -0.0063, "theo": 3.0131, "change": 0.0, "open": 0.0, "high": 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": "SRTS270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 72.0, "iv": 2.8923, "open_interest": 0.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.1344, "vega": 0.0045, "theta": -0.0057, "rho": 0.0011, "theo": 0.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SRTS270115P00007000", "bid": 2.3, "bid_size": 68.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.753, "gamma": 0.1392, "vega": 0.0043, "theta": -0.0055, "rho": -0.007, "theo": 3.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SRTS270416C00001000", "bid": 1.5, "bid_size": 32.0, "ask": 4.2, "ask_size": 240.0, "iv": 3.2022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0246, "vega": 0.0026, "theta": -0.0015, "rho": 0.0022, "theo": 2.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "SRTS270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0248, "vega": 0.0026, "theta": -0.0018, "rho": -0.0018, "theo": 0.2676, "change": 0.0, "open": 0.0, "high": 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": "SRTS270416C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 285.0, "iv": 1.3746, "open_interest": 0.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0725, "vega": 0.0051, "theta": -0.0023, "rho": 0.0043, "theo": 1.8411, "change": 0.0, "open": 0.0, "high": 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": "SRTS270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 169.0, "iv": 2.2028, "open_interest": 0.0, "volume": 0.0, "delta": -0.1565, "gamma": 0.0736, "vega": 0.0052, "theta": -0.0025, "rho": -0.0036, "theo": 0.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T11:39:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SRTS270416C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 49.0, "iv": 1.6516, "open_interest": 10.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.1333, "vega": 0.0075, "theta": -0.0028, "rho": 0.0051, "theo": 1.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-11T13:42:07", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SRTS270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 154.0, "iv": 1.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.2996, "gamma": 0.1368, "vega": 0.0075, "theta": -0.0029, "rho": -0.0061, "theo": 0.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "SRTS270416C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 122.0, "iv": 1.7832, "open_interest": 0.0, "volume": 0.0, "delta": 0.5877, "gamma": 0.1626, "vega": 0.0086, "theta": -0.0031, "rho": 0.0047, "theo": 0.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SRTS270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 68.0, "iv": 1.5604, "open_interest": 0.0, "volume": 0.0, "delta": -0.4527, "gamma": 0.1694, "vega": 0.0085, "theta": -0.0031, "rho": -0.0089, "theo": 1.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "SRTS270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 125.0, "iv": 1.9646, "open_interest": 3.0, "volume": 0.0, "delta": 0.4853, "gamma": 0.1573, "vega": 0.0087, "theta": -0.0033, "rho": 0.004, "theo": 0.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-19T12:54:09", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SRTS270416P00005000", "bid": 0.15, "bid_size": 722.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.5589, "open_interest": 0.0, "volume": 0.0, "delta": -0.5597, "gamma": 0.1662, "vega": 0.0085, "theta": -0.0032, "rho": -0.0112, "theo": 2.2326, "change": 0.0, "open": 0.0, "high": 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": "SRTS270416C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 125.0, "iv": 2.0253, "open_interest": 0.0, "volume": 0.0, "delta": 0.4208, "gamma": 0.1443, "vega": 0.0085, "theta": -0.0034, "rho": 0.0035, "theo": 0.5398, "change": 0.0, "open": 0.0, "high": 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": "SRTS270416P00006000", "bid": 1.4, "bid_size": 68.0, "ask": 5.1, "ask_size": 54.0, "iv": 1.4306, "open_interest": 0.0, "volume": 0.0, "delta": -0.6279, "gamma": 0.1544, "vega": 0.0081, "theta": -0.0033, "rho": -0.0129, "theo": 3.1357, "change": 0.0, "open": 0.0, "high": 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": "SRTS270416C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 119.0, "iv": 2.1092, "open_interest": 0.0, "volume": 0.0, "delta": 0.3773, "gamma": 0.1321, "vega": 0.0082, "theta": -0.0035, "rho": 0.0032, "theo": 0.4835, "change": 0.0, "open": 0.0, "high": 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": "SRTS270416P00007000", "bid": 2.1, "bid_size": 68.0, "ask": 6.0, "ask_size": 53.0, "iv": 1.3336, "open_interest": 0.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.1433, "vega": 0.0077, "theta": -0.0033, "rho": -0.0142, "theo": 4.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}], "symbol": "SRTS", "security_type": "stock", "exchange_id": 2, "current_price": 3.1784, "price_change": 0.32, "price_change_percent": 11.1888, "bid": 3.17, "ask": 3.58, "bid_size": 200, "ask_size": 300, "open": 2.87, "high": 3.32, "low": 2.87, "close": 3.18, "prev_day_close": 2.86, "volume": 120845, "iv30": 145.99, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414678187, "last_trade_time": "2026-11-09T15:59:54", "tick": "down"}, "symbol": "SRTS"}