{"timestamp": "2026-11-10 01:47:50", "data": {"options": [{"option": "SSB261120C00065000", "bid": 39.3, "bid_size": 10.0, "ask": 43.5, "ask_size": 8.0, "iv": 1.6871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0019, "vega": 0.0081, "theta": -0.0533, "rho": 0.0086, "theo": 41.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "SSB261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 2.0213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0018, "vega": 0.009, "theta": -0.0546, "rho": -0.0008, "theo": 0.2114, "change": 0.0, "open": 0.0, "high": 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": "SSB261120C00070000", "bid": 34.3, "bid_size": 13.0, "ask": 38.4, "ask_size": 4.0, "iv": 1.4324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0026, "vega": 0.0101, "theta": -0.0582, "rho": 0.01, "theo": 36.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "SSB261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 1.7689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0025, "vega": 0.0109, "theta": -0.0595, "rho": -0.001, "theo": 0.2423, "change": 0.0, "open": 0.0, "high": 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": "SSB261120C00075000", "bid": 29.3, "bid_size": 13.0, "ask": 33.4, "ask_size": 4.0, "iv": 1.2283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0036, "vega": 0.0126, "theta": -0.0639, "rho": 0.0114, "theo": 31.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "SSB261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.5311, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0035, "vega": 0.0134, "theta": -0.0648, "rho": -0.0013, "theo": 0.2801, "change": 0.0, "open": 0.0, "high": 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": "SSB261120C00080000", "bid": 24.2, "bid_size": 12.0, "ask": 28.5, "ask_size": 19.0, "iv": 1.0347, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0051, "vega": 0.0159, "theta": -0.0699, "rho": 0.0131, "theo": 26.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "SSB261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 1.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.005, "vega": 0.0167, "theta": -0.0705, "rho": -0.0017, "theo": 0.3278, "change": 0.0, "open": 0.0, "high": 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": "SSB261120C00085000", "bid": 19.2, "bid_size": 14.0, "ask": 23.5, "ask_size": 18.0, "iv": 0.8493, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0076, "vega": 0.0203, "theta": -0.0764, "rho": 0.0146, "theo": 21.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "SSB261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.0872, "open_interest": 1.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0074, "vega": 0.0212, "theta": -0.0768, "rho": -0.0023, "theo": 0.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-13T10:14:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SSB261120C00090000", "bid": 14.2, "bid_size": 22.0, "ask": 18.5, "ask_size": 14.0, "iv": 0.6694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0118, "vega": 0.0267, "theta": -0.0833, "rho": 0.0162, "theo": 16.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SSB261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 0.8752, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0116, "vega": 0.0275, "theta": -0.0835, "rho": -0.0032, "theo": 0.4782, "change": 0.0, "open": 0.0, "high": 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": "SSB261120C00095000", "bid": 9.3, "bid_size": 24.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0198, "vega": 0.0361, "theta": -0.0904, "rho": 0.0176, "theo": 11.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SSB261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 27.0, "iv": 0.6814, "open_interest": 0.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.0195, "vega": 0.0369, "theta": -0.0905, "rho": -0.0047, "theo": 0.6135, "change": 0.0, "open": 0.0, "high": 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": "SSB261120C00100000", "bid": 4.8, "bid_size": 20.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.8009, "gamma": 0.0373, "vega": 0.0513, "theta": -0.0964, "rho": 0.0186, "theo": 6.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "SSB261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 27.0, "iv": 0.498, "open_interest": 20.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.037, "vega": 0.0518, "theta": -0.0962, "rho": -0.0078, "theo": 0.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T12:59:20", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SSB261120C00105000", "bid": 1.65, "bid_size": 19.0, "ask": 4.8, "ask_size": 21.0, "iv": 0.3745, "open_interest": 114.0, "volume": 0.0, "delta": 0.5806, "gamma": 0.0746, "vega": 0.0718, "theta": -0.0955, "rho": 0.0159, "theo": 2.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T11:29:48", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SSB261120P00105000", "bid": 0.3, "bid_size": 7.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.3464, "open_interest": 30.0, "volume": 0.0, "delta": -0.4203, "gamma": 0.074, "vega": 0.0719, "theta": -0.0949, "rho": -0.0164, "theo": 1.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T11:59:39", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "SSB261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": 0.2524, "gamma": 0.0555, "vega": 0.0591, "theta": -0.0839, "rho": 0.0078, "theo": 0.8352, "change": 0.0, "open": 0.0, "high": 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": "SSB261120P00110000", "bid": 2.3, "bid_size": 25.0, "ask": 6.0, "ask_size": 23.0, "iv": 0.14, "open_interest": 23.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.0552, "vega": 0.0589, "theta": -0.083, "rho": -0.0299, "theo": 4.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.54, "last_trade_time": "2026-11-02T14:34:51", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SSB261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 14.0, "iv": 0.5527, "open_interest": 1.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0284, "vega": 0.0405, "theta": -0.0746, "rho": 0.0044, "theo": 0.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T13:18:14", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SSB261120P00115000", "bid": 6.9, "bid_size": 23.0, "ask": 10.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0283, "vega": 0.0404, "theta": -0.0733, "rho": -0.036, "theo": 9.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "SSB261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 0.6983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0899, "gamma": 0.017, "vega": 0.0301, "theta": -0.0674, "rho": 0.0029, "theo": 0.373, "change": 0.0, "open": 0.0, "high": 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": "SSB261120P00120000", "bid": 11.7, "bid_size": 13.0, "ask": 15.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0169, "vega": 0.03, "theta": -0.0656, "rho": -0.0394, "theo": 14.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "SSB261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.8411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0114, "vega": 0.0237, "theta": -0.0617, "rho": 0.0021, "theo": 0.3009, "change": 0.0, "open": 0.0, "high": 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": "SSB261120P00125000", "bid": 16.7, "bid_size": 15.0, "ask": 20.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0113, "vega": 0.0236, "theta": -0.0593, "rho": -0.042, "theo": 19.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "SSB261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 0.9716, "open_interest": 1.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0082, "vega": 0.0194, "theta": -0.057, "rho": 0.0017, "theo": 0.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:35:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SSB261120P00130000", "bid": 21.7, "bid_size": 22.0, "ask": 26.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0082, "vega": 0.0194, "theta": -0.0541, "rho": -0.0441, "theo": 24.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "SSB261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.0924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0062, "vega": 0.0164, "theta": -0.053, "rho": 0.0014, "theo": 0.2205, "change": 0.0, "open": 0.0, "high": 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": "SSB261120P00135000", "bid": 26.7, "bid_size": 13.0, "ask": 30.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0062, "vega": 0.0164, "theta": -0.0496, "rho": -0.0454, "theo": 29.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6500005722046}, {"option": "SSB261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.2052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0049, "vega": 0.0141, "theta": -0.0496, "rho": 0.0011, "theo": 0.1953, "change": 0.0, "open": 0.0, "high": 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": "SSB261120P00140000", "bid": 31.7, "bid_size": 8.0, "ask": 35.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0049, "vega": 0.0141, "theta": -0.0458, "rho": -0.0459, "theo": 34.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "SSB261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.3111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.004, "vega": 0.0124, "theta": -0.0467, "rho": 0.001, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 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": "SSB261120P00145000", "bid": 36.7, "bid_size": 13.0, "ask": 40.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.004, "vega": 0.0124, "theta": -0.0424, "rho": -0.0456, "theo": 39.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "SSB261218C00055000", "bid": 49.4, "bid_size": 8.0, "ask": 53.4, "ask_size": 8.0, "iv": 1.1308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0019, "vega": 0.0266, "theta": -0.0399, "rho": 0.0324, "theo": 51.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "SSB261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3772, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0018, "vega": 0.0274, "theta": -0.0432, "rho": -0.0048, "theo": 0.7162, "change": 0.0, "open": 0.0, "high": 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": "SSB261218C00060000", "bid": 44.4, "bid_size": 8.0, "ask": 48.6, "ask_size": 1.0, "iv": 1.0389, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0024, "vega": 0.0308, "theta": -0.0421, "rho": 0.0361, "theo": 46.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "SSB261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.2217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0023, "vega": 0.0316, "theta": -0.0451, "rho": -0.0056, "theo": 0.7826, "change": 0.0, "open": 0.0, "high": 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": "SSB261218C00065000", "bid": 39.5, "bid_size": 8.0, "ask": 43.5, "ask_size": 8.0, "iv": 0.9088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0031, "vega": 0.0359, "theta": -0.0442, "rho": 0.0403, "theo": 41.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "SSB261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 1.078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.003, "vega": 0.0365, "theta": -0.0469, "rho": -0.0066, "theo": 0.8562, "change": 0.0, "open": 0.0, "high": 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": "SSB261218C00070000", "bid": 34.5, "bid_size": 8.0, "ask": 38.6, "ask_size": 8.0, "iv": 0.8043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0039, "vega": 0.0417, "theta": -0.0462, "rho": 0.0445, "theo": 36.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "SSB261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 36.0, "iv": 0.9495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0038, "vega": 0.0423, "theta": -0.0486, "rho": -0.0078, "theo": 0.9395, "change": 0.0, "open": 0.0, "high": 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": "SSB261218C00075000", "bid": 29.5, "bid_size": 8.0, "ask": 33.6, "ask_size": 8.0, "iv": 0.689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0051, "vega": 0.0486, "theta": -0.0481, "rho": 0.049, "theo": 32.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-04-24T11:19:24", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "SSB261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 31.0, "iv": 0.8276, "open_interest": 5.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.005, "vega": 0.0491, "theta": -0.0501, "rho": -0.0094, "theo": 1.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-05-18T09:30:17", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SSB261218C00080000", "bid": 24.7, "bid_size": 13.0, "ask": 28.8, "ask_size": 12.0, "iv": 0.6273, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0068, "vega": 0.057, "theta": -0.0497, "rho": 0.0529, "theo": 27.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-08-20T15:44:46", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "SSB261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 21.0, "iv": 0.7107, "open_interest": 4.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0067, "vega": 0.0574, "theta": -0.0515, "rho": -0.0114, "theo": 1.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-13T10:14:12", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SSB261218C00085000", "bid": 19.8, "bid_size": 12.0, "ask": 23.9, "ask_size": 13.0, "iv": 0.5362, "open_interest": 7.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0092, "vega": 0.0673, "theta": -0.0511, "rho": 0.0578, "theo": 22.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.73, "last_trade_time": "2026-11-05T14:25:27", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "SSB261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 24.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0091, "vega": 0.0675, "theta": -0.0525, "rho": -0.0141, "theo": 1.2917, "change": 0.0, "open": 0.0, "high": 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": "SSB261218C00090000", "bid": 14.9, "bid_size": 21.0, "ask": 19.1, "ask_size": 13.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0128, "vega": 0.08, "theta": -0.052, "rho": 0.061, "theo": 17.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "SSB261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 19.0, "iv": 0.5029, "open_interest": 0.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0126, "vega": 0.0802, "theta": -0.0531, "rho": -0.0178, "theo": 1.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SSB261218C00095000", "bid": 10.1, "bid_size": 19.0, "ask": 14.4, "ask_size": 15.0, "iv": 0.3698, "open_interest": 9.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.0185, "vega": 0.0963, "theta": -0.0521, "rho": 0.0636, "theo": 12.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-20T13:23:18", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SSB261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 25.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.0184, "vega": 0.0964, "theta": -0.0529, "rho": -0.0232, "theo": 1.7405, "change": 0.0, "open": 0.0, "high": 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": "SSB261218C00100000", "bid": 6.5, "bid_size": 10.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.3378, "open_interest": 10.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0281, "vega": 0.1168, "theta": -0.0509, "rho": 0.0632, "theo": 8.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-07-27T09:33:14", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SSB261218P00100000", "bid": 0.05, "bid_size": 16.0, "ask": 3.6, "ask_size": 27.0, "iv": 0.3127, "open_interest": 50.0, "volume": 0.0, "delta": -0.2796, "gamma": 0.028, "vega": 0.1168, "theta": -0.0514, "rho": -0.0321, "theo": 2.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-02T15:17:15", "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "SSB261218C00105000", "bid": 2.85, "bid_size": 7.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.2989, "open_interest": 7.0, "volume": 0.0, "delta": 0.5625, "gamma": 0.0413, "vega": 0.1361, "theta": -0.0475, "rho": 0.0552, "theo": 4.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-31T11:16:34", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SSB261218P00105000", "bid": 1.2, "bid_size": 5.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.2608, "open_interest": 1.0, "volume": 0.0, "delta": -0.434, "gamma": 0.0413, "vega": 0.1361, "theta": -0.0477, "rho": -0.048, "theo": 3.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-22T12:25:56", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SSB261218C00110000", "bid": 0.4, "bid_size": 10.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.2959, "open_interest": 21.0, "volume": 0.0, "delta": 0.356, "gamma": 0.04, "vega": 0.1292, "theta": -0.0441, "rho": 0.0371, "theo": 2.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-10-16T10:00:36", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SSB261218P00110000", "bid": 3.6, "bid_size": 20.0, "ask": 7.5, "ask_size": 23.0, "iv": 0.2316, "open_interest": 50.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0402, "vega": 0.1291, "theta": -0.0439, "rho": -0.067, "theo": 5.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-10-22T12:25:56", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "SSB261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.3284, "open_interest": 344.0, "volume": 0.0, "delta": 0.2342, "gamma": 0.0278, "vega": 0.1068, "theta": -0.0428, "rho": 0.0246, "theo": 1.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-10-27T09:52:50", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SSB261218P00115000", "bid": 8.0, "bid_size": 16.0, "ask": 11.3, "ask_size": 23.0, "iv": 0.2518, "open_interest": 50.0, "volume": 0.0, "delta": -0.7635, "gamma": 0.0281, "vega": 0.1065, "theta": -0.0423, "rho": -0.0761, "theo": 10.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.29, "last_trade_time": "2026-11-02T14:34:51", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SSB261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 28.0, "iv": 0.3819, "open_interest": 10.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.0196, "vega": 0.0892, "theta": -0.042, "rho": 0.0182, "theo": 1.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-11T15:53:27", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SSB261218P00120000", "bid": 11.9, "bid_size": 24.0, "ask": 15.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0199, "vega": 0.0888, "theta": -0.0412, "rho": -0.0797, "theo": 14.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "SSB261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.4439, "open_interest": 0.0, "volume": 0.0, "delta": 0.1371, "gamma": 0.0146, "vega": 0.0765, "theta": -0.0412, "rho": 0.0143, "theo": 0.9571, "change": 0.0, "open": 0.0, "high": 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": "SSB261218P00125000", "bid": 16.7, "bid_size": 13.0, "ask": 20.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0149, "vega": 0.0758, "theta": -0.0401, "rho": -0.0814, "theo": 19.7916, "change": 0.0, "open": 0.0, "high": 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": "SSB261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0115, "vega": 0.0672, "theta": -0.0405, "rho": 0.0118, "theo": 0.8486, "change": 0.0, "open": 0.0, "high": 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": "SSB261218P00130000", "bid": 21.7, "bid_size": 6.0, "ask": 25.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0117, "vega": 0.0662, "theta": -0.039, "rho": -0.0811, "theo": 24.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "SSB261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.5778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0093, "vega": 0.0601, "theta": -0.0397, "rho": 0.0102, "theo": 0.7699, "change": 0.0, "open": 0.0, "high": 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": "SSB261218P00135000", "bid": 26.7, "bid_size": 5.0, "ask": 30.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0096, "vega": 0.059, "theta": -0.038, "rho": -0.0815, "theo": 29.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "SSB261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0078, "vega": 0.0543, "theta": -0.039, "rho": 0.0088, "theo": 0.7093, "change": 0.0, "open": 0.0, "high": 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": "SSB261218P00140000", "bid": 31.7, "bid_size": 8.0, "ask": 35.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.008, "vega": 0.053, "theta": -0.037, "rho": -0.0807, "theo": 34.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "SSB270319C00060000", "bid": 44.9, "bid_size": 8.0, "ask": 49.1, "ask_size": 1.0, "iv": 0.6157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.002, "vega": 0.0436, "theta": -0.0044, "rho": 0.1433, "theo": 46.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "SSB270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 13.0, "iv": 0.6943, "open_interest": 1.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0021, "vega": 0.0485, "theta": -0.0106, "rho": -0.0141, "theo": 0.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SSB270319C00065000", "bid": 40.0, "bid_size": 7.0, "ask": 44.3, "ask_size": 13.0, "iv": 0.5591, "open_interest": 1.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0027, "vega": 0.0527, "theta": -0.0066, "rho": 0.1526, "theo": 42.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.8, "last_trade_time": "2026-11-04T11:43:18", "percent_change": 0.0, "prev_day_close": 39.9499988555908}, {"option": "SSB270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.6203, "open_interest": 1.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0028, "vega": 0.06, "theta": -0.0121, "rho": -0.0181, "theo": 0.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SSB270319C00070000", "bid": 35.4, "bid_size": 12.0, "ask": 39.2, "ask_size": 5.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0036, "vega": 0.0679, "theta": -0.009, "rho": 0.1655, "theo": 37.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "SSB270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 21.0, "iv": 0.5532, "open_interest": 1.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0037, "vega": 0.0742, "theta": -0.0138, "rho": -0.0234, "theo": 0.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SSB270319C00075000", "bid": 30.6, "bid_size": 11.0, "ask": 34.4, "ask_size": 10.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0049, "vega": 0.086, "theta": -0.0116, "rho": 0.178, "theo": 32.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "SSB270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 14.0, "iv": 0.4887, "open_interest": 1.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.005, "vega": 0.0913, "theta": -0.0156, "rho": -0.0303, "theo": 1.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-17T10:34:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SSB270319C00080000", "bid": 26.2, "bid_size": 13.0, "ask": 29.7, "ask_size": 13.0, "iv": 0.4264, "open_interest": 12.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0066, "vega": 0.1076, "theta": -0.0143, "rho": 0.1894, "theo": 27.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.48, "last_trade_time": "2026-11-05T15:34:10", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "SSB270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 21.0, "iv": 0.4321, "open_interest": 0.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0067, "vega": 0.1122, "theta": -0.0177, "rho": -0.0396, "theo": 1.3849, "change": 0.0, "open": 0.0, "high": 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": "SSB270319C00085000", "bid": 21.2, "bid_size": 12.0, "ask": 25.2, "ask_size": 12.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.009, "vega": 0.1331, "theta": -0.0171, "rho": 0.1984, "theo": 23.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "SSB270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 19.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.009, "vega": 0.137, "theta": -0.0198, "rho": -0.0519, "theo": 1.786, "change": 0.0, "open": 0.0, "high": 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": "SSB270319C00090000", "bid": 16.7, "bid_size": 14.0, "ask": 20.4, "ask_size": 10.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.8245, "gamma": 0.0119, "vega": 0.1621, "theta": -0.0199, "rho": 0.2033, "theo": 18.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "SSB270319P00090000", "bid": 0.25, "bid_size": 16.0, "ask": 4.1, "ask_size": 24.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.1801, "gamma": 0.012, "vega": 0.1657, "theta": -0.022, "rho": -0.0685, "theo": 2.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500005364418}, {"option": "SSB270319C00095000", "bid": 12.6, "bid_size": 11.0, "ask": 16.6, "ask_size": 12.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.0156, "vega": 0.1936, "theta": -0.0224, "rho": 0.2016, "theo": 14.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "SSB270319P00095000", "bid": 0.6, "bid_size": 12.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": -0.2426, "gamma": 0.0157, "vega": 0.1968, "theta": -0.0239, "rho": -0.0908, "theo": 3.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "SSB270319C00100000", "bid": 9.2, "bid_size": 1.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0196, "vega": 0.2236, "theta": -0.0243, "rho": 0.1908, "theo": 10.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SSB270319P00100000", "bid": 2.1, "bid_size": 14.0, "ask": 6.0, "ask_size": 23.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": -0.3265, "gamma": 0.0198, "vega": 0.2264, "theta": -0.0253, "rho": -0.1201, "theo": 4.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "SSB270319C00105000", "bid": 6.3, "bid_size": 5.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": 0.5736, "gamma": 0.0231, "vega": 0.2456, "theta": -0.0251, "rho": 0.1745, "theo": 7.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SSB270319P00105000", "bid": 4.2, "bid_size": 9.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": -0.4334, "gamma": 0.0233, "vega": 0.2462, "theta": -0.0255, "rho": -0.1559, "theo": 5.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SSB270319C00110000", "bid": 3.8, "bid_size": 1.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.275, "open_interest": 5.0, "volume": 0.0, "delta": 0.4539, "gamma": 0.0244, "vega": 0.2485, "theta": -0.0242, "rho": 0.1464, "theo": 5.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "SSB270319P00110000", "bid": 6.6, "bid_size": 12.0, "ask": 10.0, "ask_size": 23.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.5548, "gamma": 0.0248, "vega": 0.2468, "theta": -0.0242, "rho": -0.1949, "theo": 8.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "SSB270319C00115000", "bid": 1.7, "bid_size": 1.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.2534, "open_interest": 7.0, "volume": 0.0, "delta": 0.3391, "gamma": 0.0229, "vega": 0.2304, "theta": -0.022, "rho": 0.1131, "theo": 3.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.31, "last_trade_time": "2026-10-27T09:52:50", "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "SSB270319P00115000", "bid": 9.5, "bid_size": 1.0, "ask": 13.5, "ask_size": 15.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": -0.6711, "gamma": 0.0233, "vega": 0.226, "theta": -0.0214, "rho": -0.2301, "theo": 11.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SSB270319C00120000", "bid": 0.2, "bid_size": 15.0, "ask": 4.5, "ask_size": 18.0, "iv": 0.2651, "open_interest": 3.0, "volume": 0.0, "delta": 0.2462, "gamma": 0.0195, "vega": 0.1992, "theta": -0.0192, "rho": 0.0834, "theo": 2.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-09-23T14:32:32", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SSB270319P00120000", "bid": 13.1, "bid_size": 11.0, "ask": 16.5, "ask_size": 16.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0202, "vega": 0.1919, "theta": -0.0182, "rho": -0.2474, "theo": 15.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "SSB270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 29.0, "iv": 0.2856, "open_interest": 8.0, "volume": 0.0, "delta": 0.1787, "gamma": 0.0157, "vega": 0.166, "theta": -0.0164, "rho": 0.0615, "theo": 1.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SSB270319P00125000", "bid": 18.0, "bid_size": 7.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0172, "vega": 0.1534, "theta": -0.0157, "rho": -0.2385, "theo": 19.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "SSB270319C00130000", "bid": 0.5, "bid_size": 13.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.2645, "open_interest": 5.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0123, "vega": 0.1365, "theta": -0.0139, "rho": 0.0455, "theo": 1.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-24T09:32:16", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "SSB270319P00130000", "bid": 22.6, "bid_size": 13.0, "ask": 25.5, "ask_size": 16.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.0152, "vega": 0.1155, "theta": -0.0142, "rho": -0.1978, "theo": 24.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "SSB270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 34.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0097, "vega": 0.1121, "theta": -0.0118, "rho": 0.0345, "theo": 0.7722, "change": 0.0, "open": 0.0, "high": 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": "SSB270319P00135000", "bid": 26.8, "bid_size": 8.0, "ask": 31.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0136, "vega": 0.0781, "theta": -0.0135, "rho": -0.1465, "theo": 29.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "SSB270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 23.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0076, "vega": 0.0926, "theta": -0.0101, "rho": 0.0265, "theo": 0.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SSB270319P00140000", "bid": 31.7, "bid_size": 8.0, "ask": 35.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.012, "vega": 0.0454, "theta": -0.0122, "rho": -0.0727, "theo": 34.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "SSB270617C00060000", "bid": 45.0, "bid_size": 8.0, "ask": 49.1, "ask_size": 1.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0019, "vega": 0.052, "theta": 0.0, "rho": 0.2091, "theo": 46.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "SSB270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 13.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.002, "vega": 0.0593, "theta": -0.0057, "rho": -0.0219, "theo": 0.5027, "change": 0.0, "open": 0.0, "high": 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": "SSB270617C00065000", "bid": 40.7, "bid_size": 15.0, "ask": 43.7, "ask_size": 15.0, "iv": 0.412, "open_interest": 1.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0026, "vega": 0.0714, "theta": 0.0, "rho": 0.2608, "theo": 42.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-11-06T12:59:49", "percent_change": 0.0, "prev_day_close": 40.4000015258789}, {"option": "SSB270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0028, "vega": 0.0772, "theta": -0.007, "rho": -0.03, "theo": 0.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SSB270617C00070000", "bid": 35.5, "bid_size": 12.0, "ask": 39.6, "ask_size": 13.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0036, "vega": 0.0939, "theta": -0.0005, "rho": 0.3102, "theo": 37.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "SSB270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 19.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0038, "vega": 0.0991, "theta": -0.0085, "rho": -0.041, "theo": 0.9253, "change": 0.0, "open": 0.0, "high": 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": "SSB270617C00075000", "bid": 30.7, "bid_size": 13.0, "ask": 35.0, "ask_size": 13.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0049, "vega": 0.1203, "theta": -0.0031, "rho": 0.3285, "theo": 33.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "SSB270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 15.0, "iv": 0.3866, "open_interest": 1.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0051, "vega": 0.1254, "theta": -0.0101, "rho": -0.0556, "theo": 1.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-19T15:41:37", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SSB270617C00080000", "bid": 26.5, "bid_size": 12.0, "ask": 30.5, "ask_size": 12.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0066, "vega": 0.1512, "theta": -0.006, "rho": 0.34, "theo": 28.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "SSB270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0067, "vega": 0.1562, "theta": -0.0119, "rho": -0.0748, "theo": 1.6978, "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": 1.70000004768372}, {"option": "SSB270617C00085000", "bid": 22.1, "bid_size": 14.0, "ask": 26.2, "ask_size": 6.0, "iv": 0.3229, "open_interest": 7.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0086, "vega": 0.1859, "theta": -0.0088, "rho": 0.3462, "theo": 24.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.54, "last_trade_time": "2026-10-21T14:28:19", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "SSB270617P00085000", "bid": 0.55, "bid_size": 20.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0088, "vega": 0.1909, "theta": -0.0137, "rho": -0.0997, "theo": 2.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5499999076128}, {"option": "SSB270617C00090000", "bid": 18.2, "bid_size": 1.0, "ask": 22.1, "ask_size": 17.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.8058, "gamma": 0.0109, "vega": 0.2231, "theta": -0.0116, "rho": 0.3455, "theo": 20.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "SSB270617P00090000", "bid": 0.95, "bid_size": 15.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.1989, "gamma": 0.0111, "vega": 0.2279, "theta": -0.0154, "rho": -0.1312, "theo": 3.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SSB270617C00095000", "bid": 14.5, "bid_size": 1.0, "ask": 18.3, "ask_size": 12.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": 0.7451, "gamma": 0.0135, "vega": 0.26, "theta": -0.014, "rho": 0.336, "theo": 16.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "SSB270617P00095000", "bid": 2.2, "bid_size": 11.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.0137, "vega": 0.2643, "theta": -0.0169, "rho": -0.1693, "theo": 4.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SSB270617C00100000", "bid": 11.2, "bid_size": 1.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.6716, "gamma": 0.016, "vega": 0.2934, "theta": -0.016, "rho": 0.3231, "theo": 12.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SSB270617P00100000", "bid": 3.9, "bid_size": 3.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.0163, "vega": 0.2957, "theta": -0.0179, "rho": -0.2131, "theo": 5.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SSB270617C00105000", "bid": 8.3, "bid_size": 3.0, "ask": 12.0, "ask_size": 19.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": 0.5865, "gamma": 0.018, "vega": 0.3158, "theta": -0.0171, "rho": 0.2931, "theo": 9.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "SSB270617P00105000", "bid": 5.9, "bid_size": 3.0, "ask": 9.5, "ask_size": 20.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": -0.4232, "gamma": 0.0186, "vega": 0.3166, "theta": -0.0182, "rho": -0.2598, "theo": 7.4659, "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": 8.54999995231628}, {"option": "SSB270617C00110000", "bid": 5.7, "bid_size": 3.0, "ask": 9.5, "ask_size": 21.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": 0.4936, "gamma": 0.0192, "vega": 0.3236, "theta": -0.0173, "rho": 0.2589, "theo": 7.1627, "change": 0.0, "open": 0.0, "high": 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": "SSB270617P00110000", "bid": 8.2, "bid_size": 8.0, "ask": 11.5, "ask_size": 17.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": -0.5198, "gamma": 0.02, "vega": 0.3216, "theta": -0.0175, "rho": -0.3062, "theo": 9.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SSB270617C00115000", "bid": 3.3, "bid_size": 8.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.3992, "gamma": 0.0192, "vega": 0.3139, "theta": -0.0165, "rho": 0.2151, "theo": 5.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "SSB270617P00115000", "bid": 10.8, "bid_size": 8.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0202, "vega": 0.306, "theta": -0.0158, "rho": -0.3382, "theo": 12.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "SSB270617C00120000", "bid": 1.3, "bid_size": 12.0, "ask": 5.2, "ask_size": 17.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": 0.3103, "gamma": 0.018, "vega": 0.2878, "theta": -0.0149, "rho": 0.1725, "theo": 3.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "SSB270617P00120000", "bid": 13.9, "bid_size": 13.0, "ask": 17.9, "ask_size": 18.0, "iv": 0.2311, "open_interest": 1.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.0193, "vega": 0.2736, "theta": -0.0133, "rho": -0.3557, "theo": 16.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-10-23T11:23:17", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "SSB270617C00125000", "bid": 0.15, "bid_size": 13.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.2257, "open_interest": 0.0, "volume": 0.0, "delta": 0.2329, "gamma": 0.0159, "vega": 0.2507, "theta": -0.0127, "rho": 0.1328, "theo": 2.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "SSB270617P00125000", "bid": 17.7, "bid_size": 13.0, "ask": 21.8, "ask_size": 13.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": -0.8022, "gamma": 0.0183, "vega": 0.223, "theta": -0.0109, "rho": -0.3325, "theo": 20.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "SSB270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": 0.1703, "gamma": 0.0133, "vega": 0.209, "theta": -0.0105, "rho": 0.0988, "theo": 1.5673, "change": 0.0, "open": 0.0, "high": 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": "SSB270617P00130000", "bid": 21.8, "bid_size": 10.0, "ask": 26.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.883, "gamma": 0.0182, "vega": 0.1562, "theta": -0.0098, "rho": -0.256, "theo": 24.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "SSB270617C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 18.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.0106, "vega": 0.1686, "theta": -0.0084, "rho": 0.0713, "theo": 1.0391, "change": 0.0, "open": 0.0, "high": 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": "SSB270617P00135000", "bid": 26.7, "bid_size": 8.0, "ask": 30.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.018, "vega": 0.0649, "theta": -0.0107, "rho": -0.0894, "theo": 29.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "SSB270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 19.0, "iv": 0.2697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0083, "vega": 0.1328, "theta": -0.0066, "rho": 0.0509, "theo": 0.6921, "change": 0.0, "open": 0.0, "high": 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": "SSB270617P00140000", "bid": 31.7, "bid_size": 1.0, "ask": 35.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0011, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 33.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}], "symbol": "SSB", "security_type": "stock", "exchange_id": 3, "current_price": 106.03, "price_change": 1.92, "price_change_percent": 1.8442, "bid": 102.0, "ask": 170.73, "bid_size": 100, "ask_size": 100, "open": 105.73, "high": 106.92, "low": 104.91, "close": 106.03, "prev_day_close": 104.11, "volume": 718434, "iv30": 26.27, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199789, "last_trade_time": "2026-11-09T15:59:55", "tick": "up"}, "symbol": "SSB"}