{"timestamp": "2026-11-10 04:36:59", "data": {"options": [{"option": "SSD261120C00140000", "bid": 63.0, "bid_size": 7.0, "ask": 66.3, "ask_size": 7.0, "iv": 1.2979, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0011, "vega": 0.0065, "theta": -0.0578, "rho": 0.0062, "theo": 64.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "SSD261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 1.4589, "open_interest": 13.0, "volume": 0.0, "delta": -0.015, "gamma": 0.001, "vega": 0.0134, "theta": -0.0567, "rho": -0.0011, "theo": 0.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:18:26", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SSD261120C00145000", "bid": 57.4, "bid_size": 7.0, "ask": 61.3, "ask_size": 7.0, "iv": 1.0604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0015, "vega": 0.0093, "theta": -0.0626, "rho": 0.0069, "theo": 59.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5500011444092}, {"option": "SSD261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 1.347, "open_interest": 1.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0013, "vega": 0.016, "theta": -0.0643, "rho": -0.0014, "theo": 0.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-10-12T14:16:21", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SSD261120C00150000", "bid": 52.4, "bid_size": 7.0, "ask": 56.3, "ask_size": 7.0, "iv": 0.9699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0019, "vega": 0.0127, "theta": -0.0738, "rho": 0.0115, "theo": 54.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "SSD261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 1.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0017, "vega": 0.0192, "theta": -0.073, "rho": -0.0017, "theo": 0.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SSD261120C00155000", "bid": 47.4, "bid_size": 7.0, "ask": 51.3, "ask_size": 7.0, "iv": 0.8816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0024, "vega": 0.017, "theta": -0.0866, "rho": 0.0145, "theo": 49.3049, "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": 42.4499988555908}, {"option": "SSD261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 1.1314, "open_interest": 1.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0021, "vega": 0.0231, "theta": -0.0829, "rho": -0.0021, "theo": 0.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:54:58", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SSD261120C00160000", "bid": 42.4, "bid_size": 7.0, "ask": 46.3, "ask_size": 7.0, "iv": 0.7952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.003, "vega": 0.0224, "theta": -0.0982, "rho": 0.0174, "theo": 44.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6999988555908}, {"option": "SSD261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 1.027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0028, "vega": 0.0279, "theta": -0.0943, "rho": -0.0027, "theo": 0.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-12T14:16:21", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SSD261120C00165000", "bid": 37.4, "bid_size": 7.0, "ask": 41.3, "ask_size": 7.0, "iv": 0.7103, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0039, "vega": 0.0286, "theta": -0.1126, "rho": 0.0195, "theo": 39.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "SSD261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 32.0, "iv": 0.929, "open_interest": 19.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0036, "vega": 0.0339, "theta": -0.1075, "rho": -0.0034, "theo": 0.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:05:38", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SSD261120C00170000", "bid": 32.5, "bid_size": 7.0, "ask": 36.3, "ask_size": 7.0, "iv": 0.6457, "open_interest": 1.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.005, "vega": 0.0361, "theta": -0.1285, "rho": 0.0227, "theo": 34.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-11-04T09:35:04", "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "SSD261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.8231, "open_interest": 9.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0048, "vega": 0.0414, "theta": -0.1226, "rho": -0.0044, "theo": 0.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-28T10:29:48", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SSD261120C00175000", "bid": 27.9, "bid_size": 3.0, "ask": 31.4, "ask_size": 3.0, "iv": 0.6275, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0067, "vega": 0.0463, "theta": -0.1452, "rho": 0.0258, "theo": 29.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "SSD261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 5.0, "iv": 0.7266, "open_interest": 21.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0063, "vega": 0.0508, "theta": -0.1399, "rho": -0.0057, "theo": 0.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-10-27T10:29:26", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SSD261120C00180000", "bid": 23.2, "bid_size": 7.0, "ask": 26.6, "ask_size": 4.0, "iv": 0.5832, "open_interest": 4.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.009, "vega": 0.0578, "theta": -0.1648, "rho": 0.0279, "theo": 24.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-10-29T11:10:08", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "SSD261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 7.0, "iv": 0.6333, "open_interest": 2.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0086, "vega": 0.0627, "theta": -0.1595, "rho": -0.0076, "theo": 0.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-10-27T11:10:51", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SSD261120C00185000", "bid": 18.1, "bid_size": 8.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0121, "vega": 0.0738, "theta": -0.1862, "rho": 0.0306, "theo": 20.1468, "change": 0.0, "open": 0.0, "high": 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": "SSD261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 6.0, "iv": 0.5442, "open_interest": 1.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0117, "vega": 0.0775, "theta": -0.1812, "rho": -0.0102, "theo": 1.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-10-27T15:36:13", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "SSD261120C00190000", "bid": 13.6, "bid_size": 8.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.4394, "open_interest": 3.0, "volume": 0.0, "delta": 0.8188, "gamma": 0.0165, "vega": 0.0925, "theta": -0.2083, "rho": 0.0323, "theo": 15.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-27T13:07:51", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SSD261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 2.0, "iv": 0.4585, "open_interest": 17.0, "volume": 0.0, "delta": -0.1872, "gamma": 0.016, "vega": 0.0957, "theta": -0.204, "rho": -0.0142, "theo": 1.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-27T15:58:44", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SSD261120C00195000", "bid": 9.5, "bid_size": 6.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.4202, "open_interest": 8.0, "volume": 0.0, "delta": 0.7408, "gamma": 0.0222, "vega": 0.1146, "theta": -0.2286, "rho": 0.0331, "theo": 11.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-22T10:17:02", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SSD261120P00195000", "bid": 0.6, "bid_size": 6.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": -0.2644, "gamma": 0.0217, "vega": 0.1161, "theta": -0.2249, "rho": -0.02, "theo": 2.492, "change": 0.0, "open": 0.0, "high": 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": "SSD261120C00200000", "bid": 5.7, "bid_size": 9.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.374, "open_interest": 62.0, "volume": 0.0, "delta": 0.626, "gamma": 0.0284, "vega": 0.1333, "theta": -0.2408, "rho": 0.0301, "theo": 7.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.53, "last_trade_time": "2026-11-04T10:57:42", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "SSD261120P00200000", "bid": 1.85, "bid_size": 1.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.3779, "gamma": 0.0279, "vega": 0.1346, "theta": -0.2373, "rho": -0.0287, "theo": 3.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SSD261120C00210000", "bid": 0.5, "bid_size": 4.0, "ask": 4.4, "ask_size": 7.0, "iv": 0.3459, "open_interest": 4.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.0289, "vega": 0.1271, "theta": -0.2071, "rho": 0.0184, "theo": 2.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-04T15:45:23", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "SSD261120P00210000", "bid": 6.7, "bid_size": 6.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.6769, "gamma": 0.0285, "vega": 0.1267, "theta": -0.2035, "rho": -0.0524, "theo": 8.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "SSD261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 6.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.0159, "vega": 0.0795, "theta": -0.1392, "rho": 0.0083, "theo": 0.9484, "change": 0.0, "open": 0.0, "high": 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": "SSD261120P00220000", "bid": 14.3, "bid_size": 8.0, "ask": 18.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0157, "vega": 0.0789, "theta": -0.1359, "rho": -0.0686, "theo": 17.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "SSD261218C00105000", "bid": 97.6, "bid_size": 6.0, "ask": 101.8, "ask_size": 6.0, "iv": 1.0972, "open_interest": 1.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0005, "vega": 0.0194, "theta": -0.0184, "rho": 0.0464, "theo": 99.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.5, "last_trade_time": "2026-11-04T09:35:04", "percent_change": 0.0, "prev_day_close": 93.0999984741211}, {"option": "SSD261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 1.2576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0005, "vega": 0.0213, "theta": -0.0253, "rho": -0.003, "theo": 0.2968, "change": 0.0, "open": 0.0, "high": 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": "SSD261218C00110000", "bid": 92.5, "bid_size": 1.0, "ask": 96.8, "ask_size": 5.0, "iv": 0.977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0006, "vega": 0.0225, "theta": -0.0207, "rho": 0.0515, "theo": 94.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0999984741211}, {"option": "SSD261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.3645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0006, "vega": 0.0241, "theta": -0.0274, "rho": -0.0034, "theo": 0.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SSD261218C00115000", "bid": 87.5, "bid_size": 5.0, "ask": 91.8, "ask_size": 5.0, "iv": 0.9433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0008, "vega": 0.026, "theta": -0.0232, "rho": 0.0571, "theo": 89.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.2000007629394}, {"option": "SSD261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0007, "vega": 0.0275, "theta": -0.0297, "rho": -0.004, "theo": 0.3715, "change": 0.0, "open": 0.0, "high": 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": "SSD261218C00120000", "bid": 82.5, "bid_size": 1.0, "ask": 86.9, "ask_size": 6.0, "iv": 0.8928, "open_interest": 2.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0009, "vega": 0.03, "theta": -0.0259, "rho": 0.0637, "theo": 84.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-06-18T11:00:27", "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "SSD261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 1.038, "open_interest": 2.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0008, "vega": 0.0312, "theta": -0.0321, "rho": -0.0045, "theo": 0.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-04-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SSD261218C00125000", "bid": 77.5, "bid_size": 5.0, "ask": 81.9, "ask_size": 5.0, "iv": 0.8301, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.001, "vega": 0.0342, "theta": -0.0288, "rho": 0.0692, "theo": 79.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "SSD261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.9704, "open_interest": 4.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.001, "vega": 0.0354, "theta": -0.0347, "rho": -0.0053, "theo": 0.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-23T09:30:03", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SSD261218C00130000", "bid": 72.5, "bid_size": 2.0, "ask": 76.9, "ask_size": 5.0, "iv": 0.7698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0012, "vega": 0.0394, "theta": -0.032, "rho": 0.0766, "theo": 74.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "SSD261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.9052, "open_interest": 6.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0012, "vega": 0.0402, "theta": -0.0375, "rho": -0.0061, "theo": 0.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "SSD261218C00135000", "bid": 67.6, "bid_size": 2.0, "ask": 71.8, "ask_size": 5.0, "iv": 0.7115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0015, "vega": 0.0451, "theta": -0.0353, "rho": 0.0833, "theo": 69.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "SSD261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.8422, "open_interest": 6.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0014, "vega": 0.0458, "theta": -0.0405, "rho": -0.0071, "theo": 0.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "SSD261218C00140000", "bid": 62.6, "bid_size": 5.0, "ask": 67.1, "ask_size": 5.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0018, "vega": 0.0516, "theta": -0.0389, "rho": 0.0901, "theo": 64.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "SSD261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 7.0, "iv": 0.7811, "open_interest": 6.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0017, "vega": 0.0521, "theta": -0.0438, "rho": -0.0083, "theo": 0.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "SSD261218C00145000", "bid": 57.6, "bid_size": 1.0, "ask": 62.1, "ask_size": 5.0, "iv": 0.6299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0021, "vega": 0.0591, "theta": -0.0427, "rho": 0.0977, "theo": 59.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "SSD261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 6.0, "iv": 0.7249, "open_interest": 4.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.002, "vega": 0.0595, "theta": -0.0473, "rho": -0.0096, "theo": 0.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-01T09:30:04", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SSD261218C00150000", "bid": 52.7, "bid_size": 5.0, "ask": 57.1, "ask_size": 5.0, "iv": 0.5837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0025, "vega": 0.0677, "theta": -0.0468, "rho": 0.1052, "theo": 55.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "SSD261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 6.0, "iv": 0.6668, "open_interest": 5.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0025, "vega": 0.0679, "theta": -0.051, "rho": -0.0113, "theo": 0.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-10T09:30:04", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SSD261218C00155000", "bid": 48.2, "bid_size": 1.0, "ask": 52.3, "ask_size": 6.0, "iv": 0.5788, "open_interest": 2.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0031, "vega": 0.0776, "theta": -0.0511, "rho": 0.1132, "theo": 50.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.1, "last_trade_time": "2026-10-19T09:53:26", "percent_change": 0.0, "prev_day_close": 43.4499988555908}, {"option": "SSD261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 4.0, "iv": 0.6101, "open_interest": 4.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.003, "vega": 0.0777, "theta": -0.0551, "rho": -0.0134, "theo": 0.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-02T15:37:54", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SSD261218C00160000", "bid": 43.1, "bid_size": 7.0, "ask": 47.0, "ask_size": 7.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0037, "vega": 0.0893, "theta": -0.0558, "rho": 0.1211, "theo": 45.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4000015258789}, {"option": "SSD261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 4.0, "iv": 0.5572, "open_interest": 5.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0037, "vega": 0.0891, "theta": -0.0594, "rho": -0.0158, "theo": 1.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-21T09:38:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SSD261218C00165000", "bid": 38.2, "bid_size": 3.0, "ask": 42.1, "ask_size": 7.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0046, "vega": 0.1025, "theta": -0.0608, "rho": 0.1287, "theo": 40.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "SSD261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 4.0, "iv": 0.5072, "open_interest": 26.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0046, "vega": 0.1024, "theta": -0.0641, "rho": -0.019, "theo": 1.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-10T09:30:04", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SSD261218C00170000", "bid": 33.4, "bid_size": 8.0, "ask": 37.3, "ask_size": 4.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0056, "vega": 0.1182, "theta": -0.0661, "rho": 0.1369, "theo": 35.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "SSD261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 6.0, "iv": 0.455, "open_interest": 1.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0056, "vega": 0.118, "theta": -0.0691, "rho": -0.0228, "theo": 1.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-07-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SSD261218C00175000", "bid": 28.6, "bid_size": 9.0, "ask": 32.5, "ask_size": 4.0, "iv": 0.3899, "open_interest": 2.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.007, "vega": 0.1363, "theta": -0.0717, "rho": 0.144, "theo": 31.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-06-15T09:36:00", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "SSD261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.411, "open_interest": 2.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.007, "vega": 0.1363, "theta": -0.0743, "rho": -0.0275, "theo": 1.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-07-02T11:23:13", "percent_change": 0.0, "prev_day_close": 2.24999995529652}, {"option": "SSD261218C00180000", "bid": 23.9, "bid_size": 8.0, "ask": 27.9, "ask_size": 8.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0087, "vega": 0.1573, "theta": -0.0774, "rho": 0.1496, "theo": 26.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "SSD261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.3598, "open_interest": 2.0, "volume": 0.0, "delta": -0.151, "gamma": 0.0087, "vega": 0.1571, "theta": -0.0797, "rho": -0.034, "theo": 2.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.43, "last_trade_time": "2026-10-26T11:49:21", "percent_change": 0.0, "prev_day_close": 2.37500004470348}, {"option": "SSD261218C00185000", "bid": 19.8, "bid_size": 7.0, "ask": 23.4, "ask_size": 6.0, "iv": 0.3475, "open_interest": 30.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0109, "vega": 0.1813, "theta": -0.0832, "rho": 0.152, "theo": 21.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-09-11T11:57:11", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "SSD261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.3173, "open_interest": 3.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.0109, "vega": 0.1812, "theta": -0.0852, "rho": -0.0421, "theo": 2.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-27T12:37:51", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "SSD261218C00190000", "bid": 15.1, "bid_size": 9.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.3092, "open_interest": 2.0, "volume": 0.0, "delta": 0.7575, "gamma": 0.0136, "vega": 0.2075, "theta": -0.0887, "rho": 0.1496, "theo": 17.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-27T12:37:51", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "SSD261218P00190000", "bid": 0.1, "bid_size": 5.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.2736, "open_interest": 1.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.0136, "vega": 0.2076, "theta": -0.0903, "rho": -0.0528, "theo": 3.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.03, "last_trade_time": "2026-09-30T14:33:40", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "SSD261218C00195000", "bid": 12.2, "bid_size": 30.0, "ask": 15.4, "ask_size": 27.0, "iv": 0.3204, "open_interest": 12.0, "volume": 0.0, "delta": 0.691, "gamma": 0.0166, "vega": 0.234, "theta": -0.0933, "rho": 0.1414, "theo": 13.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-05T12:57:26", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SSD261218P00195000", "bid": 2.5, "bid_size": 16.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.3058, "gamma": 0.0166, "vega": 0.2342, "theta": -0.0945, "rho": -0.0664, "theo": 4.329, "change": 0.0, "open": 0.0, "high": 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": "SSD261218C00200000", "bid": 9.1, "bid_size": 27.0, "ask": 12.0, "ask_size": 23.0, "iv": 0.3116, "open_interest": 40.0, "volume": 3.0, "delta": 0.6053, "gamma": 0.0194, "vega": 0.2558, "theta": -0.096, "rho": 0.1269, "theo": 10.1047, "change": 4.67, "open": 11.47, "high": 11.47, "low": 11.47, "tick": "no_change", "last_trade_price": 11.47, "last_trade_time": "2026-11-09T15:10:11", "percent_change": 68.6765, "prev_day_close": 6.79999995231628}, {"option": "SSD261218P00200000", "bid": 4.0, "bid_size": 17.0, "ask": 7.0, "ask_size": 27.0, "iv": 0.2848, "open_interest": 1.0, "volume": 0.0, "delta": -0.3919, "gamma": 0.0195, "vega": 0.2562, "theta": -0.0969, "rho": -0.0825, "theo": 5.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-05-08T11:21:13", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "SSD261218C00210000", "bid": 3.2, "bid_size": 18.0, "ask": 6.7, "ask_size": 31.0, "iv": 0.2754, "open_interest": 131.0, "volume": 0.0, "delta": 0.401, "gamma": 0.0205, "vega": 0.2577, "theta": -0.0924, "rho": 0.086, "theo": 5.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-25T12:06:34", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "SSD261218P00210000", "bid": 8.7, "bid_size": 30.0, "ask": 12.0, "ask_size": 32.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.5976, "gamma": 0.0207, "vega": 0.2575, "theta": -0.0926, "rho": -0.12, "theo": 10.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SSD261218C00220000", "bid": 0.45, "bid_size": 2.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.2784, "open_interest": 16.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.0155, "vega": 0.2102, "theta": -0.0806, "rho": 0.0525, "theo": 2.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-16T13:40:35", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SSD261218P00220000", "bid": 15.4, "bid_size": 8.0, "ask": 19.4, "ask_size": 8.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": -0.756, "gamma": 0.0157, "vega": 0.2089, "theta": -0.0802, "rho": -0.1396, "theo": 18.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "SSD261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.3324, "open_interest": 4.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.0106, "vega": 0.1619, "theta": -0.0688, "rho": 0.0337, "theo": 1.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SSD261218P00230000", "bid": 24.4, "bid_size": 9.0, "ask": 28.3, "ask_size": 8.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0108, "vega": 0.159, "theta": -0.0679, "rho": -0.1416, "theo": 27.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.43, "last_trade_time": "2026-08-04T10:15:03", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "SSD261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 6.0, "iv": 0.3965, "open_interest": 9.0, "volume": 0.0, "delta": 0.1091, "gamma": 0.0074, "vega": 0.126, "theta": -0.0593, "rho": 0.0233, "theo": 1.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SSD261218P00240000", "bid": 33.8, "bid_size": 5.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0076, "vega": 0.122, "theta": -0.0578, "rho": -0.1384, "theo": 36.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3000011444092}, {"option": "SSD261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 7.0, "iv": 0.4592, "open_interest": 24.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.0053, "vega": 0.1006, "theta": -0.0519, "rho": 0.017, "theo": 0.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-14T09:30:03", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "SSD261218P00250000", "bid": 43.7, "bid_size": 5.0, "ask": 48.0, "ask_size": 5.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0056, "vega": 0.0953, "theta": -0.0498, "rho": -0.1312, "theo": 46.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "SSD261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 7.0, "iv": 0.5201, "open_interest": 17.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.004, "vega": 0.0823, "theta": -0.0459, "rho": 0.013, "theo": 0.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SSD261218P00260000", "bid": 53.5, "bid_size": 1.0, "ask": 57.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0042, "vega": 0.0757, "theta": -0.0432, "rho": -0.123, "theo": 56.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "SSD261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.6132, "open_interest": 13.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0031, "vega": 0.0687, "theta": -0.0411, "rho": 0.0103, "theo": 0.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SSD261218P00270000", "bid": 63.7, "bid_size": 5.0, "ask": 68.0, "ask_size": 5.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0033, "vega": 0.0615, "theta": -0.0379, "rho": -0.1157, "theo": 66.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "SSD261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 7.0, "iv": 0.6289, "open_interest": 15.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0025, "vega": 0.0583, "theta": -0.0371, "rho": 0.0084, "theo": 0.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SSD261218P00280000", "bid": 73.5, "bid_size": 5.0, "ask": 78.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0027, "vega": 0.0493, "theta": -0.0337, "rho": -0.1029, "theo": 76.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4500007629394}, {"option": "SSD261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 7.0, "iv": 0.6807, "open_interest": 4.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.002, "vega": 0.0503, "theta": -0.0338, "rho": 0.007, "theo": 0.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SSD261218P00290000", "bid": 83.5, "bid_size": 1.0, "ask": 88.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0023, "vega": 0.0409, "theta": -0.0302, "rho": -0.0965, "theo": 86.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "SSD270319C00120000", "bid": 84.0, "bid_size": 1.0, "ask": 88.0, "ask_size": 5.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0007, "vega": 0.0496, "theta": 0.0, "rho": 0.4111, "theo": 85.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1999969482422}, {"option": "SSD270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 7.0, "iv": 0.5815, "open_interest": 3.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0007, "vega": 0.0499, "theta": -0.0082, "rho": -0.012, "theo": 0.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SSD270319C00125000", "bid": 79.0, "bid_size": 1.0, "ask": 83.2, "ask_size": 5.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0009, "vega": 0.0607, "theta": -0.0002, "rho": 0.4253, "theo": 80.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5999984741211}, {"option": "SSD270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 7.0, "iv": 0.5444, "open_interest": 14.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0009, "vega": 0.0608, "theta": -0.0098, "rho": -0.0152, "theo": 0.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T09:55:49", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SSD270319C00130000", "bid": 74.1, "bid_size": 5.0, "ask": 78.2, "ask_size": 5.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0011, "vega": 0.0738, "theta": -0.0026, "rho": 0.4387, "theo": 76.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "SSD270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.5421, "open_interest": 14.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0012, "vega": 0.0743, "theta": -0.0116, "rho": -0.0192, "theo": 0.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-09T11:38:40", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "SSD270319C00135000", "bid": 69.1, "bid_size": 5.0, "ask": 73.4, "ask_size": 5.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0014, "vega": 0.0892, "theta": -0.0052, "rho": 0.4511, "theo": 71.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6500015258789}, {"option": "SSD270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 6.0, "iv": 0.478, "open_interest": 12.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0014, "vega": 0.0896, "theta": -0.0136, "rho": -0.0241, "theo": 0.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-08T09:30:04", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SSD270319C00140000", "bid": 64.5, "bid_size": 5.0, "ask": 68.4, "ask_size": 7.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0018, "vega": 0.1073, "theta": -0.0081, "rho": 0.4622, "theo": 66.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "SSD270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 7.0, "iv": 0.4461, "open_interest": 11.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0018, "vega": 0.1081, "theta": -0.016, "rho": -0.0302, "theo": 0.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-02T09:30:04", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "SSD270319C00145000", "bid": 59.7, "bid_size": 7.0, "ask": 63.6, "ask_size": 6.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0022, "vega": 0.1282, "theta": -0.0112, "rho": 0.4717, "theo": 61.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "SSD270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 7.0, "iv": 0.4163, "open_interest": 11.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0022, "vega": 0.129, "theta": -0.0186, "rho": -0.0377, "theo": 1.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-24T14:26:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SSD270319C00150000", "bid": 55.1, "bid_size": 7.0, "ask": 59.0, "ask_size": 7.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0027, "vega": 0.1522, "theta": -0.0147, "rho": 0.4794, "theo": 57.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6999988555908}, {"option": "SSD270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 7.0, "iv": 0.3873, "open_interest": 2.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0027, "vega": 0.1533, "theta": -0.0216, "rho": -0.0469, "theo": 1.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-10-12T14:16:21", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SSD270319C00155000", "bid": 50.5, "bid_size": 7.0, "ask": 54.4, "ask_size": 7.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0032, "vega": 0.1791, "theta": -0.0185, "rho": 0.485, "theo": 52.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "SSD270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.3644, "open_interest": 1.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0033, "vega": 0.1806, "theta": -0.0248, "rho": -0.0579, "theo": 1.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-07-29T09:30:03", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "SSD270319C00160000", "bid": 46.0, "bid_size": 7.0, "ask": 49.9, "ask_size": 7.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0039, "vega": 0.2093, "theta": -0.0225, "rho": 0.4878, "theo": 48.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "SSD270319P00160000", "bid": 0.1, "bid_size": 8.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.3408, "open_interest": 4.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.004, "vega": 0.2109, "theta": -0.0284, "rho": -0.071, "theo": 2.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-23T10:44:07", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "SSD270319C00165000", "bid": 41.6, "bid_size": 7.0, "ask": 45.4, "ask_size": 7.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0046, "vega": 0.2422, "theta": -0.0267, "rho": 0.4877, "theo": 43.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "SSD270319P00165000", "bid": 0.15, "bid_size": 7.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.3199, "open_interest": 7.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0047, "vega": 0.2443, "theta": -0.0321, "rho": -0.087, "theo": 2.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-10-26T11:10:38", "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "SSD270319C00170000", "bid": 37.4, "bid_size": 7.0, "ask": 41.3, "ask_size": 7.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0054, "vega": 0.2771, "theta": -0.0311, "rho": 0.4842, "theo": 39.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "SSD270319P00170000", "bid": 1.05, "bid_size": 5.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0056, "vega": 0.2794, "theta": -0.036, "rho": -0.1052, "theo": 3.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "SSD270319C00175000", "bid": 33.3, "bid_size": 8.0, "ask": 37.2, "ask_size": 7.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8243, "gamma": 0.0063, "vega": 0.3137, "theta": -0.0354, "rho": 0.4768, "theo": 35.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "SSD270319P00175000", "bid": 2.0, "bid_size": 12.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.317, "open_interest": 1.0, "volume": 0.0, "delta": -0.176, "gamma": 0.0064, "vega": 0.3162, "theta": -0.04, "rho": -0.1263, "theo": 4.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.66, "last_trade_time": "2026-10-26T11:10:38", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SSD270319C00180000", "bid": 29.4, "bid_size": 8.0, "ask": 33.4, "ask_size": 6.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0072, "vega": 0.3503, "theta": -0.0397, "rho": 0.4655, "theo": 31.463, "change": 0.0, "open": 0.0, "high": 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": "SSD270319P00180000", "bid": 2.85, "bid_size": 7.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.3108, "open_interest": 9.0, "volume": 0.0, "delta": -0.2116, "gamma": 0.0074, "vega": 0.3532, "theta": -0.0438, "rho": -0.1506, "theo": 5.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-10-22T10:32:15", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SSD270319C00185000", "bid": 25.7, "bid_size": 8.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.3144, "open_interest": 26.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0081, "vega": 0.3855, "theta": -0.0437, "rho": 0.4501, "theo": 27.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-10-20T11:14:52", "percent_change": 0.0, "prev_day_close": 22.9500007629395}, {"option": "SSD270319P00185000", "bid": 4.2, "bid_size": 5.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.3048, "open_interest": 3.0, "volume": 0.0, "delta": -0.252, "gamma": 0.0083, "vega": 0.3887, "theta": -0.0474, "rho": -0.1774, "theo": 6.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-10-22T10:31:21", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SSD270319C00190000", "bid": 22.2, "bid_size": 13.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.309, "open_interest": 1.0, "volume": 0.0, "delta": 0.7063, "gamma": 0.009, "vega": 0.4179, "theta": -0.0473, "rho": 0.4303, "theo": 24.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-10-20T13:57:02", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "SSD270319P00190000", "bid": 5.8, "bid_size": 3.0, "ask": 9.3, "ask_size": 7.0, "iv": 0.3062, "open_interest": 1.0, "volume": 0.0, "delta": -0.2973, "gamma": 0.0092, "vega": 0.4206, "theta": -0.0507, "rho": -0.2063, "theo": 7.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-22T10:32:18", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SSD270319C00195000", "bid": 19.0, "bid_size": 2.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.3074, "open_interest": 1.0, "volume": 0.0, "delta": 0.6584, "gamma": 0.0097, "vega": 0.4455, "theta": -0.0502, "rho": 0.4067, "theo": 20.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.01, "last_trade_time": "2026-08-04T11:23:05", "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "SSD270319P00195000", "bid": 7.5, "bid_size": 11.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.3014, "open_interest": 9.0, "volume": 0.0, "delta": -0.3467, "gamma": 0.0101, "vega": 0.4477, "theta": -0.0532, "rho": -0.2359, "theo": 9.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T09:31:48", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "SSD270319C00200000", "bid": 16.1, "bid_size": 4.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.3036, "open_interest": 47.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.0104, "vega": 0.4664, "theta": -0.0524, "rho": 0.38, "theo": 18.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-03T10:48:06", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "SSD270319P00200000", "bid": 9.4, "bid_size": 10.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.3996, "gamma": 0.0107, "vega": 0.4676, "theta": -0.0551, "rho": -0.2668, "theo": 11.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "SSD270319C00210000", "bid": 11.3, "bid_size": 7.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.3006, "open_interest": 10.0, "volume": 0.0, "delta": 0.5008, "gamma": 0.011, "vega": 0.4844, "theta": -0.054, "rho": 0.3196, "theo": 12.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-05T10:42:09", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SSD270319P00210000", "bid": 14.5, "bid_size": 6.0, "ask": 18.0, "ask_size": 12.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": -0.5109, "gamma": 0.0115, "vega": 0.4816, "theta": -0.0561, "rho": -0.3252, "theo": 16.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "SSD270319C00220000", "bid": 7.3, "bid_size": 13.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.2952, "open_interest": 28.0, "volume": 0.0, "delta": 0.3966, "gamma": 0.0107, "vega": 0.4688, "theta": -0.052, "rho": 0.2569, "theo": 9.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-11-04T13:42:50", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SSD270319P00220000", "bid": 20.7, "bid_size": 9.0, "ask": 24.0, "ask_size": 10.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.0113, "vega": 0.4575, "theta": -0.0536, "rho": -0.3656, "theo": 22.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "SSD270319C00230000", "bid": 4.3, "bid_size": 12.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.2908, "open_interest": 27.0, "volume": 0.0, "delta": 0.3039, "gamma": 0.0097, "vega": 0.4264, "theta": -0.0474, "rho": 0.1988, "theo": 6.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T13:42:08", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SSD270319P00230000", "bid": 27.9, "bid_size": 8.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.7201, "gamma": 0.0105, "vega": 0.404, "theta": -0.0486, "rho": -0.3837, "theo": 29.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-08-28T10:00:46", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "SSD270319C00240000", "bid": 2.55, "bid_size": 8.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.2951, "open_interest": 4.0, "volume": 0.0, "delta": 0.2277, "gamma": 0.0083, "vega": 0.3696, "theta": -0.0412, "rho": 0.1501, "theo": 4.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "SSD270319P00240000", "bid": 35.8, "bid_size": 7.0, "ask": 39.5, "ask_size": 7.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": -0.8042, "gamma": 0.0094, "vega": 0.331, "theta": -0.0425, "rho": -0.3652, "theo": 37.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "SSD270319C00250000", "bid": 0.95, "bid_size": 7.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.2969, "open_interest": 5.0, "volume": 0.0, "delta": 0.1685, "gamma": 0.0068, "vega": 0.3094, "theta": -0.0348, "rho": 0.1115, "theo": 2.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SSD270319P00250000", "bid": 44.6, "bid_size": 7.0, "ask": 48.5, "ask_size": 8.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.8727, "gamma": 0.0082, "vega": 0.2467, "theta": -0.0367, "rho": -0.3111, "theo": 46.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9499988555908}, {"option": "SSD270319C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 4.0, "iv": 0.3067, "open_interest": 6.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0055, "vega": 0.253, "theta": -0.0288, "rho": 0.0824, "theo": 2.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-02T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SSD270319P00260000", "bid": 54.0, "bid_size": 7.0, "ask": 57.9, "ask_size": 8.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0072, "vega": 0.1595, "theta": -0.0319, "rho": -0.2164, "theo": 56.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "SSD270319C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 4.0, "iv": 0.3347, "open_interest": 5.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0043, "vega": 0.2043, "theta": -0.0235, "rho": 0.0609, "theo": 1.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-26T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SSD270319P00270000", "bid": 63.6, "bid_size": 5.0, "ask": 67.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.006, "vega": 0.0756, "theta": -0.0258, "rho": -0.0914, "theo": 65.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "SSD270521C00100000", "bid": 104.0, "bid_size": 5.0, "ask": 108.2, "ask_size": 5.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0003, "vega": 0.0336, "theta": 0.0, "rho": 0.5099, "theo": 105.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "SSD270521P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.6151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0003, "vega": 0.0338, "theta": -0.0037, "rho": -0.0091, "theo": 0.1903, "change": 0.0, "open": 0.0, "high": 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": "SSD270521C00110000", "bid": 94.5, "bid_size": 1.0, "ask": 98.5, "ask_size": 5.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0006, "vega": 0.0525, "theta": 0.0, "rho": 0.5553, "theo": 96.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "SSD270521P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 7.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0006, "vega": 0.0528, "theta": -0.0055, "rho": -0.0152, "theo": 0.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SSD270521C00115000", "bid": 89.5, "bid_size": 6.0, "ask": 93.7, "ask_size": 6.0, "iv": 0.4408, "open_interest": 2.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0007, "vega": 0.0649, "theta": 0.0, "rho": 0.5767, "theo": 91.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.79, "last_trade_time": "2026-10-21T12:39:44", "percent_change": 0.0, "prev_day_close": 85.0999984741211}, {"option": "SSD270521P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.546, "open_interest": 1.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0007, "vega": 0.0655, "theta": -0.0066, "rho": -0.0196, "theo": 0.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-14T09:30:04", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SSD270521C00120000", "bid": 85.0, "bid_size": 1.0, "ask": 88.8, "ask_size": 5.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0009, "vega": 0.0793, "theta": 0.0, "rho": 0.597, "theo": 86.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2999992370606}, {"option": "SSD270521P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.5128, "open_interest": 3.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0009, "vega": 0.0801, "theta": -0.008, "rho": -0.0248, "theo": 0.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-19T09:30:04", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SSD270521C00125000", "bid": 80.0, "bid_size": 5.0, "ask": 84.1, "ask_size": 5.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0011, "vega": 0.0965, "theta": 0.0, "rho": 0.6159, "theo": 81.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "SSD270521P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 7.0, "iv": 0.4556, "open_interest": 3.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0011, "vega": 0.0972, "theta": -0.0095, "rho": -0.0313, "theo": 0.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-19T09:30:04", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SSD270521C00130000", "bid": 75.5, "bid_size": 7.0, "ask": 79.0, "ask_size": 7.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0013, "vega": 0.116, "theta": -0.002, "rho": 0.6333, "theo": 77.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "SSD270521P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 7.0, "iv": 0.4294, "open_interest": 1.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0014, "vega": 0.1171, "theta": -0.0112, "rho": -0.0392, "theo": 0.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-06T09:30:04", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SSD270521C00135000", "bid": 70.5, "bid_size": 6.0, "ask": 74.3, "ask_size": 6.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0016, "vega": 0.1388, "theta": -0.0044, "rho": 0.6488, "theo": 72.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "SSD270521P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 7.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0017, "vega": 0.1398, "theta": -0.0131, "rho": -0.0488, "theo": 1.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SSD270521C00140000", "bid": 66.0, "bid_size": 7.0, "ask": 69.7, "ask_size": 4.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.002, "vega": 0.1642, "theta": -0.0071, "rho": 0.6622, "theo": 67.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5500011444092}, {"option": "SSD270521P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.002, "vega": 0.1658, "theta": -0.0153, "rho": -0.0604, "theo": 1.3619, "change": 0.0, "open": 0.0, "high": 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": "SSD270521C00145000", "bid": 61.5, "bid_size": 1.0, "ask": 65.2, "ask_size": 8.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0024, "vega": 0.1928, "theta": -0.01, "rho": 0.673, "theo": 63.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "SSD270521P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0024, "vega": 0.1942, "theta": -0.0176, "rho": -0.0741, "theo": 1.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "SSD270521C00150000", "bid": 57.0, "bid_size": 5.0, "ask": 60.7, "ask_size": 4.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0028, "vega": 0.2243, "theta": -0.013, "rho": 0.681, "theo": 58.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "SSD270521P00150000", "bid": 0.1, "bid_size": 8.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0029, "vega": 0.2268, "theta": -0.0202, "rho": -0.0903, "theo": 2.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SSD270521C00155000", "bid": 52.5, "bid_size": 6.0, "ask": 56.4, "ask_size": 7.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0033, "vega": 0.2583, "theta": -0.0162, "rho": 0.6857, "theo": 54.6028, "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": 48.5499992370606}, {"option": "SSD270521P00155000", "bid": 0.4, "bid_size": 14.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0034, "vega": 0.2608, "theta": -0.0229, "rho": -0.1091, "theo": 2.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "SSD270521C00160000", "bid": 48.2, "bid_size": 7.0, "ask": 52.2, "ask_size": 7.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0039, "vega": 0.2949, "theta": -0.0196, "rho": 0.6869, "theo": 50.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "SSD270521P00160000", "bid": 1.05, "bid_size": 6.0, "ask": 4.5, "ask_size": 7.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.004, "vega": 0.2981, "theta": -0.0257, "rho": -0.1308, "theo": 3.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "SSD270521C00165000", "bid": 44.2, "bid_size": 8.0, "ask": 48.1, "ask_size": 7.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0045, "vega": 0.3327, "theta": -0.0229, "rho": 0.6844, "theo": 46.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "SSD270521P00165000", "bid": 1.8, "bid_size": 7.0, "ask": 5.8, "ask_size": 7.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.143, "gamma": 0.0046, "vega": 0.3367, "theta": -0.0286, "rho": -0.1557, "theo": 3.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "SSD270521C00170000", "bid": 40.2, "bid_size": 8.0, "ask": 44.1, "ask_size": 7.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.0051, "vega": 0.3719, "theta": -0.0263, "rho": 0.6775, "theo": 42.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "SSD270521P00170000", "bid": 2.65, "bid_size": 7.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.0052, "vega": 0.3755, "theta": -0.0316, "rho": -0.1835, "theo": 4.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SSD270521C00175000", "bid": 36.4, "bid_size": 7.0, "ask": 40.3, "ask_size": 7.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0058, "vega": 0.4106, "theta": -0.0296, "rho": 0.6667, "theo": 38.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "SSD270521P00175000", "bid": 3.8, "bid_size": 8.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.1996, "gamma": 0.0059, "vega": 0.4158, "theta": -0.0344, "rho": -0.2141, "theo": 5.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SSD270521C00180000", "bid": 32.7, "bid_size": 8.0, "ask": 36.7, "ask_size": 7.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.0064, "vega": 0.4484, "theta": -0.0327, "rho": 0.6513, "theo": 34.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "SSD270521P00180000", "bid": 5.4, "bid_size": 3.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.2329, "gamma": 0.0066, "vega": 0.453, "theta": -0.0371, "rho": -0.2469, "theo": 7.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "SSD270521C00185000", "bid": 29.1, "bid_size": 7.0, "ask": 33.1, "ask_size": 7.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.7352, "gamma": 0.007, "vega": 0.4839, "theta": -0.0355, "rho": 0.6316, "theo": 31.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "SSD270521P00185000", "bid": 6.4, "bid_size": 6.0, "ask": 10.1, "ask_size": 8.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.0072, "vega": 0.4885, "theta": -0.0396, "rho": -0.2824, "theo": 8.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SSD270521C00190000", "bid": 26.4, "bid_size": 7.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": 0.6973, "gamma": 0.0076, "vega": 0.5157, "theta": -0.038, "rho": 0.6083, "theo": 27.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "SSD270521P00190000", "bid": 8.4, "bid_size": 7.0, "ask": 11.7, "ask_size": 4.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.0079, "vega": 0.5199, "theta": -0.0418, "rho": -0.3199, "theo": 10.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SSD270521C00195000", "bid": 23.4, "bid_size": 5.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": 0.6571, "gamma": 0.0081, "vega": 0.543, "theta": -0.0401, "rho": 0.5807, "theo": 24.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "SSD270521P00195000", "bid": 10.3, "bid_size": 4.0, "ask": 13.6, "ask_size": 6.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.351, "gamma": 0.0084, "vega": 0.5462, "theta": -0.0436, "rho": -0.3555, "theo": 11.9355, "change": 0.0, "open": 0.0, "high": 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": "SSD270521C00200000", "bid": 20.6, "bid_size": 19.0, "ask": 23.4, "ask_size": 25.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": 0.615, "gamma": 0.0085, "vega": 0.5645, "theta": -0.0418, "rho": 0.5504, "theo": 21.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "SSD270521P00200000", "bid": 12.8, "bid_size": 22.0, "ask": 15.5, "ask_size": 21.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.0089, "vega": 0.5665, "theta": -0.0449, "rho": -0.3925, "theo": 14.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "SSD270521C00210000", "bid": 15.9, "bid_size": 24.0, "ask": 18.5, "ask_size": 23.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": 0.528, "gamma": 0.009, "vega": 0.5879, "theta": -0.0434, "rho": 0.4823, "theo": 16.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "SSD270521P00210000", "bid": 18.0, "bid_size": 24.0, "ask": 20.6, "ask_size": 23.0, "iv": 0.3043, "open_interest": 0.0, "volume": 2.0, "delta": -0.4878, "gamma": 0.0096, "vega": 0.5844, "theta": -0.0461, "rho": -0.4598, "theo": 18.8805, "change": -4.0, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-09T09:31:08", "percent_change": -17.3913, "prev_day_close": 23.0}, {"option": "SSD270521C00220000", "bid": 11.9, "bid_size": 23.0, "ask": 14.2, "ask_size": 19.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.4412, "gamma": 0.009, "vega": 0.5835, "theta": -0.0429, "rho": 0.4098, "theo": 12.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SSD270521P00220000", "bid": 23.3, "bid_size": 30.0, "ask": 26.5, "ask_size": 33.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": -0.5815, "gamma": 0.0098, "vega": 0.5698, "theta": -0.0452, "rho": -0.5079, "theo": 24.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "SSD270521C00230000", "bid": 7.4, "bid_size": 6.0, "ask": 11.3, "ask_size": 6.0, "iv": 0.2906, "open_interest": 2.0, "volume": 0.0, "delta": 0.3597, "gamma": 0.0086, "vega": 0.5541, "theta": -0.0406, "rho": 0.3386, "theo": 9.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-16T09:30:04", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SSD270521P00230000", "bid": 29.8, "bid_size": 6.0, "ask": 33.5, "ask_size": 9.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": -0.6715, "gamma": 0.0096, "vega": 0.5243, "theta": -0.0425, "rho": -0.5337, "theo": 31.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "SSD270521C00240000", "bid": 5.0, "bid_size": 7.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.2875, "open_interest": 2.0, "volume": 0.0, "delta": 0.287, "gamma": 0.0079, "vega": 0.506, "theta": -0.0369, "rho": 0.273, "theo": 6.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-22T09:30:04", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SSD270521P00240000", "bid": 37.1, "bid_size": 6.0, "ask": 41.0, "ask_size": 6.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0091, "vega": 0.4534, "theta": -0.0387, "rho": -0.5203, "theo": 39.1878, "change": 0.0, "open": 0.0, "high": 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": "SSD270521C00250000", "bid": 2.5, "bid_size": 16.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.2842, "open_interest": 5.0, "volume": 0.0, "delta": 0.225, "gamma": 0.007, "vega": 0.4471, "theta": -0.0326, "rho": 0.2157, "theo": 4.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SSD270521P00250000", "bid": 45.2, "bid_size": 9.0, "ask": 48.8, "ask_size": 3.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0085, "vega": 0.3625, "theta": -0.0348, "rho": -0.4605, "theo": 47.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "SSD270521C00260000", "bid": 1.15, "bid_size": 8.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": 0.1743, "gamma": 0.0059, "vega": 0.3847, "theta": -0.028, "rho": 0.168, "theo": 3.6101, "change": 0.0, "open": 0.0, "high": 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": "SSD270521P00260000", "bid": 54.3, "bid_size": 7.0, "ask": 58.2, "ask_size": 8.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.008, "vega": 0.2581, "theta": -0.0313, "rho": -0.3567, "theo": 56.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "SSD270521C00270000", "bid": 0.1, "bid_size": 28.0, "ask": 4.2, "ask_size": 30.0, "iv": 0.2765, "open_interest": 1.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.005, "vega": 0.3242, "theta": -0.0236, "rho": 0.1295, "theo": 2.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SSD270521P00270000", "bid": 63.9, "bid_size": 6.0, "ask": 67.8, "ask_size": 5.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0074, "vega": 0.1439, "theta": -0.0279, "rho": -0.212, "theo": 65.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "SSD270521C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 33.0, "iv": 0.2861, "open_interest": 0.0, "volume": 1.0, "delta": 0.1022, "gamma": 0.0041, "vega": 0.269, "theta": -0.0196, "rho": 0.0992, "theo": 1.8961, "change": 0.2, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 13.7931, "prev_day_close": 1.45000004768372}, {"option": "SSD270521P00280000", "bid": 73.9, "bid_size": 6.0, "ask": 77.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0034, "vega": 0.0061, "theta": -0.0235, "rho": 0.0, "theo": 75.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7000007629394}, {"option": "SSD270617C00115000", "bid": 90.0, "bid_size": 5.0, "ask": 93.9, "ask_size": 5.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0007, "vega": 0.0693, "theta": 0.0, "rho": 0.6571, "theo": 91.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "SSD270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.4855, "open_interest": 3.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0007, "vega": 0.07, "theta": -0.0058, "rho": -0.0222, "theo": 0.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-26T15:02:34", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "SSD270617C00120000", "bid": 85.5, "bid_size": 1.0, "ask": 89.1, "ask_size": 5.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0009, "vega": 0.0857, "theta": 0.0, "rho": 0.6798, "theo": 87.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.8499984741211}, {"option": "SSD270617P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.4558, "open_interest": 2.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0009, "vega": 0.0865, "theta": -0.0071, "rho": -0.0286, "theo": 0.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-14T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SSD270617C00125000", "bid": 80.5, "bid_size": 6.0, "ask": 84.5, "ask_size": 2.0, "iv": 0.3882, "open_interest": 1.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0011, "vega": 0.1051, "theta": 0.0, "rho": 0.7008, "theo": 82.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.9, "last_trade_time": "2026-11-04T11:41:11", "percent_change": 0.0, "prev_day_close": 75.6500015258789}, {"option": "SSD270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0011, "vega": 0.1062, "theta": -0.0086, "rho": -0.0365, "theo": 0.7067, "change": 0.0, "open": 0.0, "high": 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": "SSD270617C00130000", "bid": 76.0, "bid_size": 7.0, "ask": 79.4, "ask_size": 7.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0014, "vega": 0.1274, "theta": 0.0, "rho": 0.7199, "theo": 77.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "SSD270617P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 7.0, "iv": 0.4045, "open_interest": 1.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0014, "vega": 0.1291, "theta": -0.0102, "rho": -0.0461, "theo": 0.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-02T09:30:04", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SSD270617C00135000", "bid": 71.0, "bid_size": 9.0, "ask": 74.8, "ask_size": 7.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0016, "vega": 0.1529, "theta": 0.0, "rho": 0.7366, "theo": 73.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "SSD270617P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 7.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0017, "vega": 0.1544, "theta": -0.0121, "rho": -0.0578, "theo": 1.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SSD270617C00140000", "bid": 66.6, "bid_size": 8.0, "ask": 70.2, "ask_size": 8.0, "iv": 0.3457, "open_interest": 1.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.002, "vega": 0.1814, "theta": 0.0, "rho": 0.7509, "theo": 68.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.2, "last_trade_time": "2026-11-04T11:52:30", "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "SSD270617P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.002, "vega": 0.1838, "theta": -0.0141, "rho": -0.0721, "theo": 1.479, "change": 0.0, "open": 0.0, "high": 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": "SSD270617C00145000", "bid": 62.0, "bid_size": 5.0, "ask": 65.7, "ask_size": 8.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0024, "vega": 0.213, "theta": -0.003, "rho": 0.762, "theo": 64.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "SSD270617P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0024, "vega": 0.2151, "theta": -0.0164, "rho": -0.0882, "theo": 1.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "SSD270617C00150000", "bid": 57.9, "bid_size": 7.0, "ask": 61.3, "ask_size": 8.0, "iv": 0.3393, "open_interest": 1.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0028, "vega": 0.2477, "theta": -0.0064, "rho": 0.7699, "theo": 59.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-11-05T15:39:07", "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "SSD270617P00150000", "bid": 0.1, "bid_size": 8.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0029, "vega": 0.2508, "theta": -0.0188, "rho": -0.1075, "theo": 2.3346, "change": 0.0, "open": 0.0, "high": 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": "SSD270617C00155000", "bid": 53.1, "bid_size": 8.0, "ask": 56.9, "ask_size": 8.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0033, "vega": 0.2844, "theta": -0.0098, "rho": 0.7743, "theo": 55.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "SSD270617P00155000", "bid": 0.75, "bid_size": 9.0, "ask": 4.8, "ask_size": 16.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.1041, "gamma": 0.0034, "vega": 0.2886, "theta": -0.0213, "rho": -0.13, "theo": 2.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SSD270617C00160000", "bid": 49.0, "bid_size": 7.0, "ask": 52.8, "ask_size": 8.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0038, "vega": 0.3236, "theta": -0.0133, "rho": 0.7744, "theo": 51.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "SSD270617P00160000", "bid": 1.3, "bid_size": 8.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": -0.125, "gamma": 0.004, "vega": 0.328, "theta": -0.024, "rho": -0.1553, "theo": 3.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SSD270617C00165000", "bid": 45.0, "bid_size": 8.0, "ask": 48.8, "ask_size": 8.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0044, "vega": 0.3636, "theta": -0.0169, "rho": 0.7708, "theo": 47.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4499988555908}, {"option": "SSD270617P00165000", "bid": 1.95, "bid_size": 8.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0045, "vega": 0.3696, "theta": -0.0266, "rho": -0.1845, "theo": 4.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SSD270617C00170000", "bid": 41.2, "bid_size": 5.0, "ask": 45.0, "ask_size": 8.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.005, "vega": 0.4043, "theta": -0.0204, "rho": 0.7624, "theo": 43.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "SSD270617P00170000", "bid": 2.9, "bid_size": 7.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0051, "vega": 0.4092, "theta": -0.0292, "rho": -0.2153, "theo": 5.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "SSD270617C00175000", "bid": 37.3, "bid_size": 8.0, "ask": 41.2, "ask_size": 8.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.0055, "vega": 0.4444, "theta": -0.0237, "rho": 0.7499, "theo": 39.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "SSD270617P00175000", "bid": 4.1, "bid_size": 9.0, "ask": 8.2, "ask_size": 5.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.2054, "gamma": 0.0057, "vega": 0.4506, "theta": -0.0318, "rho": -0.2493, "theo": 6.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SSD270617C00180000", "bid": 33.7, "bid_size": 9.0, "ask": 37.7, "ask_size": 6.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0061, "vega": 0.4828, "theta": -0.0269, "rho": 0.733, "theo": 35.7895, "change": 0.0, "open": 0.0, "high": 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": "SSD270617P00180000", "bid": 5.5, "bid_size": 7.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.238, "gamma": 0.0063, "vega": 0.4888, "theta": -0.0341, "rho": -0.2856, "theo": 7.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "SSD270617C00185000", "bid": 30.4, "bid_size": 3.0, "ask": 34.4, "ask_size": 7.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": 0.7326, "gamma": 0.0066, "vega": 0.5189, "theta": -0.0298, "rho": 0.7115, "theo": 32.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "SSD270617P00185000", "bid": 6.9, "bid_size": 6.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.0069, "vega": 0.5246, "theta": -0.0363, "rho": -0.3245, "theo": 9.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SSD270617C00190000", "bid": 27.0, "bid_size": 8.0, "ask": 31.3, "ask_size": 4.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": 0.6965, "gamma": 0.0071, "vega": 0.5509, "theta": -0.0324, "rho": 0.6867, "theo": 29.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "SSD270617P00190000", "bid": 8.7, "bid_size": 10.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": -0.3113, "gamma": 0.0075, "vega": 0.557, "theta": -0.0381, "rho": -0.3637, "theo": 10.8805, "change": 0.0, "open": 0.0, "high": 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": "SSD270617C00195000", "bid": 23.9, "bid_size": 9.0, "ask": 28.2, "ask_size": 5.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.6585, "gamma": 0.0076, "vega": 0.5785, "theta": -0.0346, "rho": 0.6576, "theo": 26.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "SSD270617P00195000", "bid": 10.6, "bid_size": 8.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": -0.3514, "gamma": 0.008, "vega": 0.5826, "theta": -0.0396, "rho": -0.4046, "theo": 12.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "SSD270617C00200000", "bid": 21.1, "bid_size": 4.0, "ask": 25.4, "ask_size": 8.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.619, "gamma": 0.0079, "vega": 0.6006, "theta": -0.0364, "rho": 0.6259, "theo": 23.2419, "change": 0.0, "open": 0.0, "high": 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": "SSD270617P00200000", "bid": 13.0, "bid_size": 1.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.3933, "gamma": 0.0084, "vega": 0.603, "theta": -0.0406, "rho": -0.4428, "theo": 14.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "SSD270617C00210000", "bid": 16.1, "bid_size": 8.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": 0.5376, "gamma": 0.0084, "vega": 0.6262, "theta": -0.0386, "rho": 0.5548, "theo": 18.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "SSD270617P00210000", "bid": 17.6, "bid_size": 3.0, "ask": 21.4, "ask_size": 8.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": -0.4806, "gamma": 0.009, "vega": 0.6225, "theta": -0.0414, "rho": -0.5138, "theo": 19.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "SSD270617C00220000", "bid": 12.1, "bid_size": 10.0, "ask": 16.2, "ask_size": 3.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": 0.4561, "gamma": 0.0085, "vega": 0.6257, "theta": -0.0388, "rho": 0.4788, "theo": 14.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SSD270617P00220000", "bid": 23.6, "bid_size": 4.0, "ask": 27.4, "ask_size": 7.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": -0.5694, "gamma": 0.0093, "vega": 0.6115, "theta": -0.0403, "rho": -0.5722, "theo": 25.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "SSD270617C00230000", "bid": 8.6, "bid_size": 9.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.3785, "gamma": 0.0082, "vega": 0.601, "theta": -0.0374, "rho": 0.4029, "theo": 10.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SSD270617P00230000", "bid": 30.3, "bid_size": 9.0, "ask": 34.0, "ask_size": 14.0, "iv": 0.2888, "open_interest": 15.0, "volume": 0.0, "delta": -0.6559, "gamma": 0.0092, "vega": 0.5714, "theta": -0.0376, "rho": -0.5989, "theo": 32.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.2, "last_trade_time": "2026-10-02T10:23:18", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "SSD270617C00240000", "bid": 5.7, "bid_size": 8.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.2843, "open_interest": 4.0, "volume": 0.0, "delta": 0.3077, "gamma": 0.0077, "vega": 0.557, "theta": -0.0346, "rho": 0.3312, "theo": 7.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-22T09:30:04", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "SSD270617P00240000", "bid": 37.6, "bid_size": 9.0, "ask": 41.5, "ask_size": 13.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": -0.7372, "gamma": 0.0089, "vega": 0.5024, "theta": -0.0338, "rho": -0.5777, "theo": 39.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4000015258789}, {"option": "SSD270617C00250000", "bid": 3.9, "bid_size": 7.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.283, "open_interest": 5.0, "volume": 0.0, "delta": 0.2457, "gamma": 0.0069, "vega": 0.5002, "theta": -0.031, "rho": 0.2668, "theo": 5.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "SSD270617P00250000", "bid": 45.8, "bid_size": 8.0, "ask": 49.5, "ask_size": 8.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": -0.812, "gamma": 0.0085, "vega": 0.4103, "theta": -0.0294, "rho": -0.5149, "theo": 47.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "SSD270617C00260000", "bid": 2.0, "bid_size": 9.0, "ask": 5.7, "ask_size": 7.0, "iv": 0.275, "open_interest": 4.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.006, "vega": 0.4371, "theta": -0.0271, "rho": 0.2112, "theo": 4.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "SSD270617P00260000", "bid": 54.5, "bid_size": 7.0, "ask": 58.5, "ask_size": 8.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.8793, "gamma": 0.0079, "vega": 0.302, "theta": -0.0258, "rho": -0.4019, "theo": 56.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "SSD270617C00270000", "bid": 0.65, "bid_size": 7.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": 0.15, "gamma": 0.0051, "vega": 0.3733, "theta": -0.023, "rho": 0.1649, "theo": 3.1315, "change": 0.0, "open": 0.0, "high": 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": "SSD270617P00270000", "bid": 63.7, "bid_size": 7.0, "ask": 67.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0083, "vega": 0.185, "theta": -0.0187, "rho": -0.2406, "theo": 65.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "SSD270617C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 28.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0043, "vega": 0.3129, "theta": -0.0192, "rho": 0.1273, "theo": 2.2729, "change": 0.0, "open": 0.0, "high": 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": "SSD270617P00280000", "bid": 73.7, "bid_size": 5.0, "ask": 78.0, "ask_size": 5.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0036, "vega": 0.0184, "theta": -0.0316, "rho": 0.0, "theo": 75.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4500007629394}, {"option": "SSD270617C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 30.0, "iv": 0.2825, "open_interest": 0.0, "volume": 1.0, "delta": 0.0882, "gamma": 0.0035, "vega": 0.2585, "theta": -0.0158, "rho": 0.0976, "theo": 1.6474, "change": 0.15, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 11.1111, "prev_day_close": 1.35000002384186}, {"option": "SSD270617P00290000", "bid": 83.9, "bid_size": 6.0, "ask": 87.8, "ask_size": 5.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 85.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.6500015258789}], "symbol": "SSD", "security_type": "stock", "exchange_id": 3, "current_price": 204.16, "price_change": 7.27, "price_change_percent": 3.5609, "bid": 172.0, "ask": 329.82, "bid_size": 100, "ask_size": 100, "open": 200.0, "high": 208.12, "low": 199.1266, "close": 204.16, "prev_day_close": 204.16, "volume": 364202, "iv30": 30.052, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198951, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "SSD"}