{"timestamp": "2026-11-09 23:55:49", "data": {"options": [{"option": "SRVR261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0158, "vega": 0.0037, "theta": -0.0174, "rho": 0.0032, "theo": 7.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SRVR261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0152, "vega": 0.004, "theta": -0.0176, "rho": -0.0004, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SRVR261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0208, "vega": 0.0045, "theta": -0.0188, "rho": 0.0036, "theo": 6.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SRVR261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0201, "vega": 0.0047, "theta": -0.0189, "rho": -0.0005, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SRVR261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.028, "vega": 0.0054, "theta": -0.0203, "rho": 0.0038, "theo": 5.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "SRVR261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0273, "vega": 0.0056, "theta": -0.0203, "rho": -0.0006, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SRVR261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0388, "vega": 0.0067, "theta": -0.0219, "rho": 0.0042, "theo": 4.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "SRVR261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0379, "vega": 0.0069, "theta": -0.0219, "rho": -0.0008, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SRVR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0557, "vega": 0.0084, "theta": -0.0237, "rho": 0.0046, "theo": 3.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "SRVR261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0547, "vega": 0.0086, "theta": -0.0236, "rho": -0.001, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SRVR261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.0839, "vega": 0.0107, "theta": -0.0256, "rho": 0.0049, "theo": 2.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "SRVR261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8862, "open_interest": 0.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0827, "vega": 0.0109, "theta": -0.0256, "rho": -0.0014, "theo": 0.1846, "change": 0.0, "open": 0.0, "high": 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": "SRVR261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3532, "open_interest": 2.0, "volume": 2.0, "delta": 0.7967, "gamma": 0.1333, "vega": 0.014, "theta": -0.0278, "rho": 0.005, "theo": 1.8995, "change": 0.625, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T12:31:12", "percent_change": 53.1915, "prev_day_close": 1.17499998211861}, {"option": "SRVR261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.1319, "vega": 0.0142, "theta": -0.0277, "rho": -0.0022, "theo": 0.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "SRVR261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": 0.6561, "gamma": 0.2094, "vega": 0.0183, "theta": -0.0301, "rho": 0.0046, "theo": 1.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SRVR261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5692, "open_interest": 0.0, "volume": 0.0, "delta": -0.345, "gamma": 0.2078, "vega": 0.0184, "theta": -0.03, "rho": -0.0037, "theo": 0.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SRVR261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4845, "open_interest": 0.0, "volume": 0.0, "delta": 0.4338, "gamma": 0.2218, "vega": 0.0196, "theta": -0.0324, "rho": 0.0035, "theo": 0.5464, "change": 0.0, "open": 0.0, "high": 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": "SRVR261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.5657, "gamma": 0.2205, "vega": 0.0196, "theta": -0.0321, "rho": -0.0061, "theo": 0.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SRVR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6225, "open_interest": 0.0, "volume": 0.0, "delta": 0.2818, "gamma": 0.157, "vega": 0.0168, "theta": -0.0332, "rho": 0.0024, "theo": 0.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SRVR261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.1563, "vega": 0.0168, "theta": -0.0329, "rho": -0.0079, "theo": 1.7141, "change": 0.0, "open": 0.0, "high": 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": "SRVR261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7665, "open_interest": 0.0, "volume": 0.0, "delta": 0.203, "gamma": 0.1093, "vega": 0.0141, "theta": -0.033, "rho": 0.0018, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SRVR261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3351, "open_interest": 20.0, "volume": 0.0, "delta": -0.7949, "gamma": 0.1089, "vega": 0.0141, "theta": -0.0326, "rho": -0.0091, "theo": 2.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T09:35:07", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "SRVR261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9063, "open_interest": 0.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0802, "vega": 0.012, "theta": -0.0323, "rho": 0.0014, "theo": 0.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SRVR261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0799, "vega": 0.012, "theta": -0.0318, "rho": -0.0099, "theo": 3.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SRVR261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0336, "open_interest": 0.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0616, "vega": 0.0104, "theta": -0.0314, "rho": 0.0011, "theo": 0.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SRVR261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4815, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0614, "vega": 0.0104, "theta": -0.0308, "rho": -0.0105, "theo": 4.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "SRVR261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1514, "open_interest": 0.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0491, "vega": 0.0092, "theta": -0.0305, "rho": 0.0009, "theo": 0.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SRVR261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.049, "vega": 0.0092, "theta": -0.0299, "rho": -0.011, "theo": 5.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SRVR261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0926, "gamma": 0.0403, "vega": 0.0082, "theta": -0.0297, "rho": 0.0008, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SRVR261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6429, "open_interest": 0.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0402, "vega": 0.0082, "theta": -0.0289, "rho": -0.0115, "theo": 6.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "SRVR261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3649, "open_interest": 0.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0338, "vega": 0.0075, "theta": -0.0288, "rho": 0.0007, "theo": 0.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SRVR261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0337, "vega": 0.0075, "theta": -0.028, "rho": -0.0118, "theo": 7.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "SRVR261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4628, "open_interest": 0.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0288, "vega": 0.0068, "theta": -0.0281, "rho": 0.0006, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SRVR261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0288, "vega": 0.0068, "theta": -0.0271, "rho": -0.0121, "theo": 8.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "SRVR261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.025, "vega": 0.0063, "theta": -0.0273, "rho": 0.0006, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SRVR261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.025, "vega": 0.0063, "theta": -0.0263, "rho": -0.0122, "theo": 9.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SRVR261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6444, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0219, "vega": 0.0058, "theta": -0.0266, "rho": 0.0005, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SRVR261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.022, "vega": 0.0058, "theta": -0.0255, "rho": -0.0122, "theo": 10.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SRVR261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0414, "vega": 0.0203, "theta": -0.0138, "rho": 0.0221, "theo": 5.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SRVR261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7167, "open_interest": 0.0, "volume": 0.0, "delta": -0.1345, "gamma": 0.0417, "vega": 0.0204, "theta": -0.0143, "rho": -0.0043, "theo": 0.3772, "change": 0.0, "open": 0.0, "high": 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": "SRVR261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0536, "vega": 0.0234, "theta": -0.0142, "rho": 0.0222, "theo": 4.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "SRVR261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.0541, "vega": 0.0235, "theta": -0.0147, "rho": -0.0052, "theo": 0.4314, "change": 0.0, "open": 0.0, "high": 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": "SRVR261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1842, "open_interest": 0.0, "volume": 0.0, "delta": 0.7933, "gamma": 0.0706, "vega": 0.027, "theta": -0.0145, "rho": 0.0218, "theo": 3.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "SRVR261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5331, "open_interest": 0.0, "volume": 0.0, "delta": -0.21, "gamma": 0.0714, "vega": 0.0271, "theta": -0.015, "rho": -0.0064, "theo": 0.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SRVR261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": 0.7289, "gamma": 0.0934, "vega": 0.0313, "theta": -0.0149, "rho": 0.0207, "theo": 2.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500002086163}, {"option": "SRVR261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4447, "open_interest": 0.0, "volume": 0.0, "delta": -0.2756, "gamma": 0.0948, "vega": 0.0314, "theta": -0.0153, "rho": -0.0081, "theo": 0.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SRVR261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": 0.6323, "gamma": 0.118, "vega": 0.0355, "theta": -0.0153, "rho": 0.0184, "theo": 1.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SRVR261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.1204, "vega": 0.0356, "theta": -0.0157, "rho": -0.0106, "theo": 0.8706, "change": 0.0, "open": 0.0, "high": 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": "SRVR261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.5088, "gamma": 0.1268, "vega": 0.0375, "theta": -0.016, "rho": 0.015, "theo": 1.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SRVR261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": -0.501, "gamma": 0.1303, "vega": 0.0374, "theta": -0.0165, "rho": -0.0136, "theo": 1.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "SRVR261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.3998, "gamma": 0.1128, "vega": 0.0363, "theta": -0.0169, "rho": 0.0118, "theo": 0.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SRVR261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.1165, "vega": 0.0358, "theta": -0.0173, "rho": -0.0157, "theo": 2.0383, "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": 2.15000000596046}, {"option": "SRVR261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.3243, "gamma": 0.0934, "vega": 0.0338, "theta": -0.0177, "rho": 0.0096, "theo": 0.7514, "change": 0.0, "open": 0.0, "high": 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": "SRVR261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.6888, "gamma": 0.0967, "vega": 0.033, "theta": -0.0181, "rho": -0.017, "theo": 2.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "SRVR261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": 0.273, "gamma": 0.0772, "vega": 0.0313, "theta": -0.0182, "rho": 0.008, "theo": 0.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SRVR261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.7405, "gamma": 0.0802, "vega": 0.0304, "theta": -0.0186, "rho": -0.0181, "theo": 3.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SRVR261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0649, "vega": 0.029, "theta": -0.0186, "rho": 0.0069, "theo": 0.5994, "change": 0.0, "open": 0.0, "high": 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": "SRVR261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.7769, "gamma": 0.0674, "vega": 0.0278, "theta": -0.0189, "rho": -0.0186, "theo": 4.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SRVR261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6019, "open_interest": 0.0, "volume": 0.0, "delta": 0.2095, "gamma": 0.0555, "vega": 0.0271, "theta": -0.0189, "rho": 0.0061, "theo": 0.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SRVR261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.804, "gamma": 0.0577, "vega": 0.0258, "theta": -0.0192, "rho": -0.0191, "theo": 5.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SRVR261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6613, "open_interest": 0.0, "volume": 0.0, "delta": 0.1886, "gamma": 0.0482, "vega": 0.0254, "theta": -0.0191, "rho": 0.0054, "theo": 0.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SRVR261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.8247, "gamma": 0.0503, "vega": 0.024, "theta": -0.0193, "rho": -0.0194, "theo": 6.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SRVR261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7171, "open_interest": 0.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.0425, "vega": 0.024, "theta": -0.0193, "rho": 0.0049, "theo": 0.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SRVR261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5403, "open_interest": 0.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.0443, "vega": 0.0227, "theta": -0.0194, "rho": -0.0197, "theo": 7.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SRVR261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7698, "open_interest": 1.0, "volume": 0.0, "delta": 0.1583, "gamma": 0.0379, "vega": 0.0227, "theta": -0.0194, "rho": 0.0045, "theo": 0.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-06-05T09:30:39", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SRVR261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5867, "open_interest": 0.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0396, "vega": 0.0212, "theta": -0.0194, "rho": -0.0196, "theo": 8.6147, "change": 0.0, "open": 0.0, "high": 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": "SRVR261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8198, "open_interest": 0.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0342, "vega": 0.0216, "theta": -0.0195, "rho": 0.0042, "theo": 0.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SRVR261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6311, "open_interest": 0.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0357, "vega": 0.02, "theta": -0.0195, "rho": -0.0199, "theo": 9.5956, "change": 0.0, "open": 0.0, "high": 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": "SRVR261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8674, "open_interest": 0.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.031, "vega": 0.0206, "theta": -0.0195, "rho": 0.0039, "theo": 0.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SRVR261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6734, "open_interest": 0.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0326, "vega": 0.0191, "theta": -0.0195, "rho": -0.0203, "theo": 10.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SRVR261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9129, "open_interest": 0.0, "volume": 0.0, "delta": 0.1292, "gamma": 0.0284, "vega": 0.0198, "theta": -0.0196, "rho": 0.0036, "theo": 0.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SRVR261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7142, "open_interest": 0.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.0298, "vega": 0.0182, "theta": -0.0194, "rho": -0.0201, "theo": 11.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SRVR261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9565, "open_interest": 0.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0262, "vega": 0.019, "theta": -0.0196, "rho": 0.0034, "theo": 0.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SRVR261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7535, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0275, "vega": 0.0173, "theta": -0.0194, "rho": -0.0204, "theo": 12.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SRVR261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9983, "open_interest": 0.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.0243, "vega": 0.0183, "theta": -0.0196, "rho": 0.0032, "theo": 0.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SRVR261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7914, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0255, "vega": 0.0167, "theta": -0.0193, "rho": -0.0205, "theo": 13.5387, "change": 0.0, "open": 0.0, "high": 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": "SRVR261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0385, "open_interest": 10.0, "volume": 0.0, "delta": 0.1103, "gamma": 0.0226, "vega": 0.0177, "theta": -0.0196, "rho": 0.0031, "theo": 0.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-21T15:59:22", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SRVR261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0238, "vega": 0.0159, "theta": -0.0192, "rho": -0.0205, "theo": 14.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "SRVR270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0273, "vega": 0.0359, "theta": -0.0056, "rho": 0.0562, "theo": 7.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "SRVR270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6204, "open_interest": 0.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.0273, "vega": 0.0364, "theta": -0.0064, "rho": -0.014, "theo": 0.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SRVR270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0328, "vega": 0.0402, "theta": -0.0058, "rho": 0.0595, "theo": 6.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "SRVR270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5616, "open_interest": 0.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0331, "vega": 0.0406, "theta": -0.0066, "rho": -0.0162, "theo": 0.649, "change": 0.0, "open": 0.0, "high": 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": "SRVR270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0397, "vega": 0.0448, "theta": -0.0061, "rho": 0.0615, "theo": 5.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "SRVR270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": -0.1837, "gamma": 0.0403, "vega": 0.0452, "theta": -0.0068, "rho": -0.0188, "theo": 0.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SRVR270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0481, "vega": 0.05, "theta": -0.0063, "rho": 0.0622, "theo": 4.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "SRVR270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.0492, "vega": 0.0504, "theta": -0.007, "rho": -0.0221, "theo": 0.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SRVR270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": 0.7381, "gamma": 0.0579, "vega": 0.0555, "theta": -0.0066, "rho": 0.0617, "theo": 3.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "SRVR270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.2683, "gamma": 0.0597, "vega": 0.0559, "theta": -0.0071, "rho": -0.0262, "theo": 1.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SRVR270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": 0.6793, "gamma": 0.0682, "vega": 0.0609, "theta": -0.0069, "rho": 0.0584, "theo": 3.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SRVR270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.3297, "gamma": 0.0708, "vega": 0.0613, "theta": -0.0074, "rho": -0.0312, "theo": 1.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SRVR270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.0764, "vega": 0.0653, "theta": -0.0072, "rho": 0.0534, "theo": 2.4535, "change": 0.0, "open": 0.0, "high": 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": "SRVR270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.4049, "gamma": 0.0799, "vega": 0.0654, "theta": -0.0076, "rho": -0.0369, "theo": 1.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SRVR270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.264, "open_interest": 1.0, "volume": 0.0, "delta": 0.5299, "gamma": 0.0792, "vega": 0.0675, "theta": -0.0075, "rho": 0.0472, "theo": 1.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-23T09:30:31", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SRVR270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": -0.4864, "gamma": 0.0833, "vega": 0.0671, "theta": -0.0078, "rho": -0.0429, "theo": 2.0883, "change": 0.0, "open": 0.0, "high": 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": "SRVR270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": 0.458, "gamma": 0.0761, "vega": 0.0674, "theta": -0.0078, "rho": 0.041, "theo": 1.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SRVR270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2414, "open_interest": 1.0, "volume": 0.0, "delta": -0.5615, "gamma": 0.0803, "vega": 0.0662, "theta": -0.0081, "rho": -0.048, "theo": 2.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-12T09:30:12", "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "SRVR270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": 0.3985, "gamma": 0.0699, "vega": 0.0656, "theta": -0.008, "rho": 0.0357, "theo": 1.3931, "change": 0.0, "open": 0.0, "high": 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": "SRVR270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": -0.623, "gamma": 0.0736, "vega": 0.0638, "theta": -0.0082, "rho": -0.0519, "theo": 3.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.4750000834465}, {"option": "SRVR270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": 0.3516, "gamma": 0.0629, "vega": 0.0631, "theta": -0.0082, "rho": 0.0314, "theo": 1.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SRVR270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.671, "gamma": 0.0662, "vega": 0.0608, "theta": -0.0083, "rho": -0.0556, "theo": 4.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SRVR270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": 0.3146, "gamma": 0.0565, "vega": 0.0604, "theta": -0.0084, "rho": 0.028, "theo": 1.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SRVR270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.0592, "vega": 0.0575, "theta": -0.0084, "rho": -0.058, "theo": 5.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "SRVR270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": 0.2852, "gamma": 0.0508, "vega": 0.0578, "theta": -0.0086, "rho": 0.0253, "theo": 1.0419, "change": 0.0, "open": 0.0, "high": 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": "SRVR270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0531, "vega": 0.0547, "theta": -0.0084, "rho": -0.061, "theo": 6.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000007152557}, {"option": "SRVR270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": 0.2613, "gamma": 0.046, "vega": 0.0553, "theta": -0.0087, "rho": 0.023, "theo": 0.9758, "change": 0.0, "open": 0.0, "high": 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": "SRVR270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2497, "open_interest": 0.0, "volume": 0.0, "delta": -0.7618, "gamma": 0.0478, "vega": 0.052, "theta": -0.0083, "rho": -0.0629, "theo": 7.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "SRVR270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0419, "vega": 0.0531, "theta": -0.0088, "rho": 0.0212, "theo": 0.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SRVR270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.0434, "vega": 0.0494, "theta": -0.0083, "rho": -0.0644, "theo": 8.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "SRVR270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": 0.225, "gamma": 0.0384, "vega": 0.051, "theta": -0.0088, "rho": 0.0197, "theo": 0.8775, "change": 0.0, "open": 0.0, "high": 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": "SRVR270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": -0.7977, "gamma": 0.0396, "vega": 0.0472, "theta": -0.0082, "rho": -0.0667, "theo": 9.0035, "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": 8.89999985694885}, {"option": "SRVR270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0354, "vega": 0.0492, "theta": -0.0089, "rho": 0.0184, "theo": 0.8397, "change": 0.0, "open": 0.0, "high": 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": "SRVR270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.0364, "vega": 0.0452, "theta": -0.0081, "rho": -0.0681, "theo": 9.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "SRVR270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0328, "vega": 0.0475, "theta": -0.0089, "rho": 0.0173, "theo": 0.807, "change": 0.0, "open": 0.0, "high": 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": "SRVR270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0336, "vega": 0.0434, "theta": -0.008, "rho": -0.07, "theo": 10.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SRVR270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.58, "open_interest": 55.0, "volume": 0.0, "delta": 0.1883, "gamma": 0.0305, "vega": 0.0459, "theta": -0.009, "rho": 0.0163, "theo": 0.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T11:01:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SRVR270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3793, "open_interest": 1.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0312, "vega": 0.042, "theta": -0.0079, "rho": -0.0714, "theo": 11.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-09-22T13:59:38", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SRVR270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.018, "vega": 0.0371, "theta": -0.0031, "rho": 0.0614, "theo": 10.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "SRVR270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0168, "vega": 0.0417, "theta": -0.0047, "rho": -0.0227, "theo": 0.7338, "change": 0.0, "open": 0.0, "high": 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": "SRVR270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0209, "vega": 0.0397, "theta": -0.0034, "rho": 0.065, "theo": 9.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "SRVR270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0197, "vega": 0.0456, "theta": -0.0048, "rho": -0.0255, "theo": 0.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SRVR270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0244, "vega": 0.0468, "theta": -0.0036, "rho": 0.0739, "theo": 8.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SRVR270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5945, "open_interest": 0.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0231, "vega": 0.0499, "theta": -0.0049, "rho": -0.0289, "theo": 0.8622, "change": 0.0, "open": 0.0, "high": 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": "SRVR270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0284, "vega": 0.0502, "theta": -0.0038, "rho": 0.0768, "theo": 7.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999997615814}, {"option": "SRVR270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0272, "vega": 0.0546, "theta": -0.005, "rho": -0.0328, "theo": 0.9435, "change": 0.0, "open": 0.0, "high": 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": "SRVR270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0331, "vega": 0.0573, "theta": -0.004, "rho": 0.0834, "theo": 6.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500021457672}, {"option": "SRVR270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.032, "vega": 0.0596, "theta": -0.005, "rho": -0.0376, "theo": 1.042, "change": 0.0, "open": 0.0, "high": 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": "SRVR270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.0384, "vega": 0.0614, "theta": -0.0042, "rho": 0.0845, "theo": 5.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.7250000834465}, {"option": "SRVR270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.2229, "gamma": 0.0376, "vega": 0.065, "theta": -0.0051, "rho": -0.0432, "theo": 1.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SRVR270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.0444, "vega": 0.0685, "theta": -0.0044, "rho": 0.0869, "theo": 4.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "SRVR270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": -0.2603, "gamma": 0.0439, "vega": 0.0706, "theta": -0.0051, "rho": -0.0503, "theo": 1.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SRVR270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.0507, "vega": 0.073, "theta": -0.0046, "rho": 0.0879, "theo": 4.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "SRVR270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.3056, "gamma": 0.0505, "vega": 0.0762, "theta": -0.0051, "rho": -0.0588, "theo": 1.5426, "change": 0.0, "open": 0.0, "high": 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": "SRVR270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1777, "open_interest": 0.0, "volume": 0.0, "delta": 0.6446, "gamma": 0.0566, "vega": 0.0789, "theta": -0.0048, "rho": 0.0839, "theo": 3.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SRVR270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.3591, "gamma": 0.0564, "vega": 0.0809, "theta": -0.0052, "rho": -0.0691, "theo": 1.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SRVR270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": 0.5849, "gamma": 0.0606, "vega": 0.0832, "theta": -0.0051, "rho": 0.0779, "theo": 2.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SRVR270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.4184, "gamma": 0.0603, "vega": 0.0844, "theta": -0.0052, "rho": -0.0809, "theo": 2.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SRVR270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": 0.5241, "gamma": 0.0616, "vega": 0.0854, "theta": -0.0053, "rho": 0.0707, "theo": 2.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SRVR270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.4781, "gamma": 0.0611, "vega": 0.0858, "theta": -0.0052, "rho": -0.0933, "theo": 2.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500000037253}, {"option": "SRVR270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": 0.4682, "gamma": 0.0599, "vega": 0.0854, "theta": -0.0056, "rho": 0.0635, "theo": 2.0645, "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": 2.04999995231628}, {"option": "SRVR270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": -0.5326, "gamma": 0.0593, "vega": 0.0855, "theta": -0.0052, "rho": -0.1048, "theo": 3.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "SRVR270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": 0.4202, "gamma": 0.0564, "vega": 0.0841, "theta": -0.0058, "rho": 0.0571, "theo": 1.8284, "change": 0.0, "open": 0.0, "high": 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": "SRVR270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": -0.5791, "gamma": 0.056, "vega": 0.0839, "theta": -0.0052, "rho": -0.1143, "theo": 4.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000010728836}, {"option": "SRVR270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.0524, "vega": 0.0824, "theta": -0.0059, "rho": 0.0525, "theo": 1.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SRVR270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1971, "open_interest": 0.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.0523, "vega": 0.0816, "theta": -0.0052, "rho": -0.1213, "theo": 5.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499996423721}, {"option": "SRVR270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": 0.348, "gamma": 0.0483, "vega": 0.0798, "theta": -0.0061, "rho": 0.0475, "theo": 1.5296, "change": 0.0, "open": 0.0, "high": 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": "SRVR270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1996, "open_interest": 0.0, "volume": 0.0, "delta": -0.65, "gamma": 0.0486, "vega": 0.0792, "theta": -0.0052, "rho": -0.1277, "theo": 5.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "SRVR270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": 0.321, "gamma": 0.0446, "vega": 0.0779, "theta": -0.0062, "rho": 0.0443, "theo": 1.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SRVR270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1728, "open_interest": 0.0, "volume": 0.0, "delta": -0.6769, "gamma": 0.0452, "vega": 0.0766, "theta": -0.0052, "rho": -0.1299, "theo": 6.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.12500011920929}, {"option": "SRVR270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.0412, "vega": 0.075, "theta": -0.0063, "rho": 0.0407, "theo": 1.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SRVR270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1891, "open_interest": 0.0, "volume": 0.0, "delta": -0.6997, "gamma": 0.0422, "vega": 0.0743, "theta": -0.0052, "rho": -0.1347, "theo": 7.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "SRVR270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.0382, "vega": 0.0731, "theta": -0.0064, "rho": 0.0382, "theo": 1.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SRVR270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1555, "open_interest": 0.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0395, "vega": 0.0718, "theta": -0.0051, "rho": -0.1341, "theo": 8.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "SRVR270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": 0.2632, "gamma": 0.0356, "vega": 0.0706, "theta": -0.0065, "rho": 0.0357, "theo": 1.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SRVR270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1802, "open_interest": 0.0, "volume": 0.0, "delta": -0.7362, "gamma": 0.0371, "vega": 0.0693, "theta": -0.005, "rho": -0.1362, "theo": 9.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}], "symbol": "SRVR", "security_type": "stock", "exchange_id": 3, "current_price": 28.69, "price_change": 0.77, "price_change_percent": 2.7579, "bid": 28.3, "ask": 29.17, "bid_size": 400, "ask_size": 100, "open": 28.31, "high": 28.8401, "low": 28.2, "close": 28.69, "prev_day_close": 27.92, "volume": 104533, "iv30": 33.527, "iv30_change": 1.213, "iv30_change_percent": 3.7538, "seqno": 10406364027, "last_trade_time": "2026-11-09T15:59:50", "tick": "up"}, "symbol": "SRVR"}