{"timestamp": "2026-10-23 04:27:14", "data": {"options": [{"option": "SRZN261120C00010000", "bid": 14.7, "bid_size": 44.0, "ask": 18.4, "ask_size": 24.0, "iv": 2.7032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0028, "vega": 0.0026, "theta": -0.0012, "rho": 0.0084, "theo": 16.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "SRZN261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 1.9043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0028, "vega": 0.0026, "theta": -0.0076, "rho": -0.0004, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 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": "SRZN261120C00012500", "bid": 12.2, "bid_size": 44.0, "ask": 15.9, "ask_size": 24.0, "iv": 2.1423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0056, "vega": 0.0044, "theta": -0.0058, "rho": 0.0102, "theo": 13.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SRZN261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 12.0, "iv": 1.6024, "open_interest": 2.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0056, "vega": 0.0044, "theta": -0.0111, "rho": -0.0006, "theo": 0.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-24T11:52:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SRZN261120C00015000", "bid": 9.7, "bid_size": 46.0, "ask": 13.4, "ask_size": 26.0, "iv": 1.6894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0103, "vega": 0.0072, "theta": -0.0115, "rho": 0.0118, "theo": 11.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-09-25T15:19:39", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SRZN261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 9.0, "iv": 1.3576, "open_interest": 1.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0104, "vega": 0.0072, "theta": -0.0159, "rho": -0.0012, "theo": 0.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T10:46:46", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SRZN261120C00017500", "bid": 7.7, "bid_size": 46.0, "ask": 10.9, "ask_size": 26.0, "iv": 1.4824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0184, "vega": 0.0113, "theta": -0.0187, "rho": 0.013, "theo": 8.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "SRZN261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 1.1581, "open_interest": 3.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0184, "vega": 0.0113, "theta": -0.0222, "rho": -0.002, "theo": 0.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-13T13:45:52", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SRZN261120C00020000", "bid": 5.2, "bid_size": 46.0, "ask": 8.5, "ask_size": 27.0, "iv": 1.1406, "open_interest": 0.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0307, "vega": 0.0169, "theta": -0.0273, "rho": 0.0135, "theo": 6.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SRZN261120P00020000", "bid": 0.05, "bid_size": 724.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.9978, "open_interest": 0.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0308, "vega": 0.0169, "theta": -0.0298, "rho": -0.0035, "theo": 0.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "SRZN261120C00022500", "bid": 4.2, "bid_size": 3.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.9266, "open_interest": 0.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.0459, "vega": 0.0232, "theta": -0.0361, "rho": 0.013, "theo": 4.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "SRZN261120P00022500", "bid": 0.8, "bid_size": 19.0, "ask": 1.8, "ask_size": 15.0, "iv": 0.9953, "open_interest": 185.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.0462, "vega": 0.0233, "theta": -0.0378, "rho": -0.0058, "theo": 1.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-14T14:26:07", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "SRZN261120C00025000", "bid": 2.85, "bid_size": 4.0, "ask": 3.7, "ask_size": 18.0, "iv": 0.9575, "open_interest": 7.0, "volume": 2.0, "delta": 0.6152, "gamma": 0.058, "vega": 0.028, "theta": -0.0427, "rho": 0.0112, "theo": 3.1293, "change": 0.875, "open": 4.4, "high": 4.4, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-22T13:28:26", "percent_change": 31.5315, "prev_day_close": 2.77499997615814}, {"option": "SRZN261120P00025000", "bid": 1.85, "bid_size": 4.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8732, "open_interest": 63.0, "volume": 0.0, "delta": -0.3912, "gamma": 0.0585, "vega": 0.028, "theta": -0.0435, "rho": -0.0089, "theo": 2.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-13T10:34:50", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "SRZN261120C00030000", "bid": 1.05, "bid_size": 4.0, "ask": 1.85, "ask_size": 18.0, "iv": 0.9674, "open_interest": 40.0, "volume": 0.0, "delta": 0.3459, "gamma": 0.0539, "vega": 0.0269, "theta": -0.043, "rho": 0.0066, "theo": 1.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-13T14:50:00", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "SRZN261120P00030000", "bid": 5.0, "bid_size": 4.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.9903, "open_interest": 4.0, "volume": 0.0, "delta": -0.6636, "gamma": 0.0548, "vega": 0.0267, "theta": -0.0421, "rho": -0.0141, "theo": 5.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-07T09:30:18", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SRZN261120C00035000", "bid": 0.25, "bid_size": 257.0, "ask": 1.05, "ask_size": 18.0, "iv": 1.0062, "open_interest": 3.0, "volume": 1.0, "delta": 0.1938, "gamma": 0.0365, "vega": 0.02, "theta": -0.035, "rho": 0.0037, "theo": 0.6937, "change": 0.47, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-10-22T11:59:33", "percent_change": 85.4546, "prev_day_close": 0.549999976530671}, {"option": "SRZN261120P00035000", "bid": 8.5, "bid_size": 34.0, "ask": 10.3, "ask_size": 14.0, "iv": 0.8538, "open_interest": 1.0, "volume": 0.0, "delta": -0.8185, "gamma": 0.0376, "vega": 0.0191, "theta": -0.0325, "rho": -0.0156, "theo": 9.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-25T15:58:50", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SRZN261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 17.0, "iv": 1.0821, "open_interest": 0.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.024, "vega": 0.0144, "theta": -0.0274, "rho": 0.0023, "theo": 0.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SRZN261120P00040000", "bid": 12.4, "bid_size": 43.0, "ask": 15.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0252, "vega": 0.0131, "theta": -0.0232, "rho": -0.0152, "theo": 14.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-12T09:35:03", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "SRZN261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 12.0, "iv": 1.2435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0165, "vega": 0.0107, "theta": -0.0217, "rho": 0.0015, "theo": 0.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SRZN261120P00045000", "bid": 17.1, "bid_size": 46.0, "ask": 20.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0173, "vega": 0.0089, "theta": -0.0154, "rho": -0.0134, "theo": 19.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SRZN261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 12.0, "iv": 1.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0118, "vega": 0.0081, "theta": -0.0175, "rho": 0.0011, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SRZN261120P00050000", "bid": 22.1, "bid_size": 46.0, "ask": 25.9, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0129, "vega": 0.0061, "theta": -0.0086, "rho": -0.012, "theo": 24.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "SRZN261218C00012500", "bid": 12.3, "bid_size": 50.0, "ask": 15.9, "ask_size": 30.0, "iv": 1.5827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0066, "vega": 0.0083, "theta": -0.003, "rho": 0.0185, "theo": 13.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "SRZN261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 1.2088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0066, "vega": 0.0083, "theta": -0.0085, "rho": -0.0018, "theo": 0.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SRZN261218C00015000", "bid": 10.2, "bid_size": 52.0, "ask": 13.4, "ask_size": 32.0, "iv": 1.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0117, "vega": 0.0132, "theta": -0.0078, "rho": 0.021, "theo": 11.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SRZN261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 17.0, "iv": 1.0945, "open_interest": 0.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0117, "vega": 0.0133, "theta": -0.0123, "rho": -0.0032, "theo": 0.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SRZN261218C00017500", "bid": 8.5, "bid_size": 3.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.9606, "open_interest": 4.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0189, "vega": 0.0198, "theta": -0.0134, "rho": 0.0226, "theo": 9.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-15T15:12:00", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SRZN261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 17.0, "iv": 0.9444, "open_interest": 0.0, "volume": 0.0, "delta": -0.1145, "gamma": 0.019, "vega": 0.0198, "theta": -0.017, "rho": -0.0054, "theo": 0.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "SRZN261218C00020000", "bid": 5.4, "bid_size": 52.0, "ask": 8.9, "ask_size": 32.0, "iv": 0.928, "open_interest": 0.0, "volume": 0.0, "delta": 0.8173, "gamma": 0.0279, "vega": 0.0272, "theta": -0.0193, "rho": 0.0229, "theo": 7.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SRZN261218P00020000", "bid": 0.05, "bid_size": 724.0, "ask": 1.7, "ask_size": 17.0, "iv": 0.828, "open_interest": 0.0, "volume": 0.0, "delta": -0.185, "gamma": 0.028, "vega": 0.0273, "theta": -0.0219, "rho": -0.0087, "theo": 1.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "SRZN261218C00022500", "bid": 5.0, "bid_size": 4.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.8844, "open_interest": 27.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.0366, "vega": 0.0343, "theta": -0.0246, "rho": 0.0218, "theo": 5.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-19T13:22:23", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SRZN261218P00022500", "bid": 1.25, "bid_size": 11.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.8919, "open_interest": 0.0, "volume": 0.0, "delta": -0.2786, "gamma": 0.0369, "vega": 0.0343, "theta": -0.0263, "rho": -0.013, "theo": 1.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "SRZN261218C00025000", "bid": 3.6, "bid_size": 4.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.8923, "open_interest": 0.0, "volume": 0.0, "delta": 0.6168, "gamma": 0.0427, "vega": 0.0391, "theta": -0.0284, "rho": 0.0195, "theo": 4.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SRZN261218P00025000", "bid": 2.35, "bid_size": 14.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.87, "open_interest": 1.0, "volume": 0.0, "delta": -0.3871, "gamma": 0.0431, "vega": 0.0391, "theta": -0.0291, "rho": -0.0179, "theo": 2.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-10-21T09:30:35", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "SRZN261218C00030000", "bid": 1.7, "bid_size": 4.0, "ask": 2.65, "ask_size": 11.0, "iv": 0.875, "open_interest": 0.0, "volume": 0.0, "delta": 0.4115, "gamma": 0.0431, "vega": 0.0398, "theta": -0.0298, "rho": 0.0138, "theo": 2.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "SRZN261218P00030000", "bid": 5.5, "bid_size": 14.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.882, "open_interest": 0.0, "volume": 0.0, "delta": -0.595, "gamma": 0.0438, "vega": 0.0395, "theta": -0.0288, "rho": -0.0264, "theo": 6.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SRZN261218C00035000", "bid": 0.9, "bid_size": 4.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.9354, "open_interest": 0.0, "volume": 0.0, "delta": 0.2665, "gamma": 0.0349, "vega": 0.0335, "theta": -0.0264, "rho": 0.0091, "theo": 1.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SRZN261218P00035000", "bid": 9.4, "bid_size": 13.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.8999, "open_interest": 0.0, "volume": 0.0, "delta": -0.7431, "gamma": 0.0359, "vega": 0.0328, "theta": -0.0235, "rho": -0.0313, "theo": 10.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SRZN270115C00010000", "bid": 14.7, "bid_size": 58.0, "ask": 18.4, "ask_size": 38.0, "iv": 1.531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0041, "vega": 0.0078, "theta": -0.0011, "rho": 0.0219, "theo": 16.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SRZN270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 11.0, "iv": 1.3418, "open_interest": 1.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0041, "vega": 0.0078, "theta": -0.0055, "rho": -0.002, "theo": 0.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-24T09:30:20", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SRZN270115C00012500", "bid": 12.7, "bid_size": 46.0, "ask": 15.9, "ask_size": 38.0, "iv": 1.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0074, "vega": 0.0127, "theta": -0.0044, "rho": 0.0262, "theo": 13.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "SRZN270115P00012500", "bid": 0.1, "bid_size": 3.0, "ask": 0.65, "ask_size": 7.0, "iv": 1.1243, "open_interest": 99.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0074, "vega": 0.0128, "theta": -0.0081, "rho": -0.0036, "theo": 0.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T10:42:01", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "SRZN270115C00015000", "bid": 10.2, "bid_size": 58.0, "ask": 13.4, "ask_size": 38.0, "iv": 1.0687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0121, "vega": 0.0192, "theta": -0.0082, "rho": 0.0294, "theo": 11.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-09-28T12:11:07", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SRZN270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 0.9757, "open_interest": 120.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0122, "vega": 0.0193, "theta": -0.0113, "rho": -0.0061, "theo": 0.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-23T15:23:27", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SRZN270115C00017500", "bid": 7.9, "bid_size": 58.0, "ask": 11.4, "ask_size": 38.0, "iv": 0.9619, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0182, "vega": 0.027, "theta": -0.0124, "rho": 0.0313, "theo": 9.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SRZN270115P00017500", "bid": 0.4, "bid_size": 4.0, "ask": 1.55, "ask_size": 10.0, "iv": 0.9417, "open_interest": 0.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0184, "vega": 0.0271, "theta": -0.0149, "rho": -0.0098, "theo": 0.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "SRZN270115C00020000", "bid": 6.9, "bid_size": 10.0, "ask": 9.4, "ask_size": 26.0, "iv": 1.0173, "open_interest": 0.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.0249, "vega": 0.0352, "theta": -0.0166, "rho": 0.0316, "theo": 7.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SRZN270115P00020000", "bid": 0.9, "bid_size": 10.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.8967, "open_interest": 0.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0252, "vega": 0.0353, "theta": -0.0184, "rho": -0.0146, "theo": 1.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-06T14:11:03", "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "SRZN270115C00022500", "bid": 5.4, "bid_size": 11.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.8446, "open_interest": 0.0, "volume": 0.0, "delta": 0.7202, "gamma": 0.0311, "vega": 0.0424, "theta": -0.0202, "rho": 0.0304, "theo": 6.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SRZN270115P00022500", "bid": 1.8, "bid_size": 11.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.8834, "open_interest": 0.0, "volume": 0.0, "delta": -0.2863, "gamma": 0.0314, "vega": 0.0425, "theta": -0.0214, "rho": -0.0203, "theo": 2.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SRZN270115C00025000", "bid": 4.2, "bid_size": 3.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.8499, "open_interest": 13.0, "volume": 0.0, "delta": 0.6298, "gamma": 0.0354, "vega": 0.0474, "theta": -0.0227, "rho": 0.0279, "theo": 4.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.74, "last_trade_time": "2026-10-12T10:50:42", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "SRZN270115P00025000", "bid": 2.95, "bid_size": 16.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.8724, "open_interest": 0.0, "volume": 0.0, "delta": -0.3779, "gamma": 0.036, "vega": 0.0475, "theta": -0.0234, "rho": -0.0265, "theo": 3.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "SRZN270115C00030000", "bid": 2.4, "bid_size": 3.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.8622, "open_interest": 65.0, "volume": 0.0, "delta": 0.4557, "gamma": 0.0372, "vega": 0.0496, "theta": -0.0241, "rho": 0.0215, "theo": 2.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-09T12:17:02", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "SRZN270115P00030000", "bid": 6.0, "bid_size": 16.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.8733, "open_interest": 0.0, "volume": 0.0, "delta": -0.5555, "gamma": 0.0382, "vega": 0.0492, "theta": -0.0237, "rho": -0.0376, "theo": 6.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SRZN270115C00035000", "bid": 1.3, "bid_size": 4.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.8837, "open_interest": 0.0, "volume": 0.0, "delta": 0.3203, "gamma": 0.0329, "vega": 0.0447, "theta": -0.0223, "rho": 0.0156, "theo": 1.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "SRZN270115P00035000", "bid": 10.0, "bid_size": 16.0, "ask": 11.4, "ask_size": 11.0, "iv": 0.8925, "open_interest": 0.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.0342, "vega": 0.0435, "theta": -0.0208, "rho": -0.0444, "theo": 10.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SRZN270115C00040000", "bid": 0.05, "bid_size": 724.0, "ask": 1.7, "ask_size": 7.0, "iv": 0.808, "open_interest": 0.0, "volume": 0.0, "delta": 0.2268, "gamma": 0.0269, "vega": 0.0376, "theta": -0.0193, "rho": 0.0112, "theo": 1.1828, "change": 0.0, "open": 0.0, "high": 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": "SRZN270115P00040000", "bid": 14.2, "bid_size": 34.0, "ask": 15.9, "ask_size": 10.0, "iv": 0.9153, "open_interest": 0.0, "volume": 0.0, "delta": -0.7927, "gamma": 0.0285, "vega": 0.0355, "theta": -0.0168, "rho": -0.0476, "theo": 14.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "SRZN270115C00045000", "bid": 0.05, "bid_size": 724.0, "ask": 1.4, "ask_size": 8.0, "iv": 0.8936, "open_interest": 0.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.0214, "vega": 0.0308, "theta": -0.0163, "rho": 0.0082, "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": 0.650000000372529}, {"option": "SRZN270115P00045000", "bid": 17.0, "bid_size": 58.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0233, "vega": 0.0273, "theta": -0.0127, "rho": -0.045, "theo": 19.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "SRZN270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.9483, "open_interest": 0.0, "volume": 0.0, "delta": 0.1217, "gamma": 0.017, "vega": 0.0252, "theta": -0.0137, "rho": 0.0061, "theo": 0.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SRZN270115P00050000", "bid": 22.1, "bid_size": 58.0, "ask": 25.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0192, "vega": 0.0201, "theta": -0.0092, "rho": -0.0397, "theo": 24.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "SRZN270416C00010000", "bid": 15.2, "bid_size": 34.0, "ask": 18.4, "ask_size": 20.0, "iv": 1.1382, "open_interest": 1.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0047, "vega": 0.0149, "theta": -0.0019, "rho": 0.0412, "theo": 16.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-10-09T13:09:02", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SRZN270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 7.0, "iv": 1.0406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0048, "vega": 0.015, "theta": -0.0041, "rho": -0.0061, "theo": 0.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SRZN270416C00012500", "bid": 13.2, "bid_size": 34.0, "ask": 16.4, "ask_size": 20.0, "iv": 1.0842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0079, "vega": 0.0234, "theta": -0.0041, "rho": 0.0481, "theo": 14.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "SRZN270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 16.0, "iv": 0.9103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.008, "vega": 0.0235, "theta": -0.006, "rho": -0.0106, "theo": 0.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SRZN270416C00015000", "bid": 11.3, "bid_size": 10.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.8087, "open_interest": 10.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0118, "vega": 0.0332, "theta": -0.0065, "rho": 0.0529, "theo": 12.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.04, "last_trade_time": "2026-10-12T11:01:17", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SRZN270416P00015000", "bid": 0.05, "bid_size": 724.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.8185, "open_interest": 40.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0119, "vega": 0.0334, "theta": -0.0081, "rho": -0.0169, "theo": 1.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-23T15:07:24", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "SRZN270416C00017500", "bid": 9.2, "bid_size": 15.0, "ask": 12.4, "ask_size": 20.0, "iv": 0.9043, "open_interest": 0.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.016, "vega": 0.0434, "theta": -0.0089, "rho": 0.0555, "theo": 10.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SRZN270416P00017500", "bid": 0.85, "bid_size": 4.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0163, "vega": 0.0437, "theta": -0.0102, "rho": -0.0249, "theo": 1.6722, "change": 0.0, "open": 0.0, "high": 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": "SRZN270416C00020000", "bid": 8.0, "bid_size": 8.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.7924, "open_interest": 2.0, "volume": 0.0, "delta": 0.7875, "gamma": 0.0201, "vega": 0.053, "theta": -0.0111, "rho": 0.0559, "theo": 8.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-12T11:39:10", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SRZN270416P00020000", "bid": 1.75, "bid_size": 7.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.8111, "open_interest": 0.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.0205, "vega": 0.0533, "theta": -0.0122, "rho": -0.0342, "theo": 2.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "SRZN270416C00022500", "bid": 6.7, "bid_size": 8.0, "ask": 7.9, "ask_size": 7.0, "iv": 0.7756, "open_interest": 0.0, "volume": 9.0, "delta": 0.7218, "gamma": 0.0236, "vega": 0.061, "theta": -0.0129, "rho": 0.0545, "theo": 7.4341, "change": 1.42, "open": 7.8, "high": 8.12, "low": 7.8, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-10-22T11:43:49", "percent_change": 21.194, "prev_day_close": 6.70000004768372}, {"option": "SRZN270416P00022500", "bid": 2.7, "bid_size": 13.0, "ask": 4.2, "ask_size": 7.0, "iv": 0.7864, "open_interest": 0.0, "volume": 0.0, "delta": -0.2873, "gamma": 0.0242, "vega": 0.0612, "theta": -0.0137, "rho": -0.0443, "theo": 3.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SRZN270416C00025000", "bid": 5.7, "bid_size": 6.0, "ask": 6.9, "ask_size": 14.0, "iv": 0.7998, "open_interest": 6.0, "volume": 0.0, "delta": 0.6536, "gamma": 0.0262, "vega": 0.0668, "theta": -0.0142, "rho": 0.0518, "theo": 6.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-12T09:34:07", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SRZN270416P00025000", "bid": 4.0, "bid_size": 7.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.7852, "open_interest": 15.0, "volume": 0.0, "delta": -0.3572, "gamma": 0.027, "vega": 0.067, "theta": -0.0148, "rho": -0.0546, "theo": 4.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-14T10:55:30", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SRZN270416C00030000", "bid": 3.7, "bid_size": 3.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.7857, "open_interest": 1.0, "volume": 0.0, "delta": 0.5221, "gamma": 0.0286, "vega": 0.0718, "theta": -0.0154, "rho": 0.0443, "theo": 4.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.49, "last_trade_time": "2026-09-28T09:32:34", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SRZN270416P00030000", "bid": 7.0, "bid_size": 3.0, "ask": 8.6, "ask_size": 9.0, "iv": 0.7732, "open_interest": 0.0, "volume": 0.0, "delta": -0.4933, "gamma": 0.0298, "vega": 0.0714, "theta": -0.0156, "rho": -0.0732, "theo": 7.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-09-25T10:23:36", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SRZN270416C00035000", "bid": 2.15, "bid_size": 4.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.7646, "open_interest": 0.0, "volume": 0.0, "delta": 0.409, "gamma": 0.0278, "vega": 0.07, "theta": -0.015, "rho": 0.0363, "theo": 3.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "SRZN270416P00035000", "bid": 10.7, "bid_size": 3.0, "ask": 12.4, "ask_size": 9.0, "iv": 0.782, "open_interest": 0.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.0295, "vega": 0.0682, "theta": -0.0149, "rho": -0.0865, "theo": 11.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "SRZN270416C00040000", "bid": 1.45, "bid_size": 4.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.774, "open_interest": 0.0, "volume": 0.0, "delta": 0.3185, "gamma": 0.0254, "vega": 0.0641, "theta": -0.0139, "rho": 0.029, "theo": 2.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "SRZN270416P00040000", "bid": 14.9, "bid_size": 3.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.7917, "open_interest": 0.0, "volume": 0.0, "delta": -0.7093, "gamma": 0.0276, "vega": 0.0607, "theta": -0.0134, "rho": -0.0928, "theo": 15.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "SRZN270416C00045000", "bid": 0.8, "bid_size": 4.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.7778, "open_interest": 0.0, "volume": 0.0, "delta": 0.2488, "gamma": 0.0223, "vega": 0.0569, "theta": -0.0125, "rho": 0.0231, "theo": 1.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SRZN270416P00045000", "bid": 19.4, "bid_size": 3.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.8162, "open_interest": 0.0, "volume": 0.0, "delta": -0.7863, "gamma": 0.0251, "vega": 0.051, "theta": -0.0116, "rho": -0.0926, "theo": 20.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "SRZN270416C00050000", "bid": 0.4, "bid_size": 4.0, "ask": 1.9, "ask_size": 8.0, "iv": 0.7857, "open_interest": 1.0, "volume": 0.0, "delta": 0.1957, "gamma": 0.0192, "vega": 0.0496, "theta": -0.011, "rho": 0.0184, "theo": 1.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-14T10:23:47", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "SRZN270416P00050000", "bid": 22.1, "bid_size": 40.0, "ask": 25.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.0227, "vega": 0.0406, "theta": -0.0098, "rho": -0.0852, "theo": 24.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}], "symbol": "SRZN", "security_type": "stock", "exchange_id": 2, "current_price": 25.75, "price_change": 0.43, "price_change_percent": 1.6699, "bid": 22.0, "ask": 25.93, "bid_size": 100, "ask_size": 100, "open": 25.32, "high": 27.68, "low": 24.85, "close": 25.75, "prev_day_close": 25.75, "volume": 137026, "iv30": 89.934, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37148018584, "last_trade_time": "2026-10-22T15:59:59", "tick": "up"}, "symbol": "SRZN"}