{"timestamp": "2026-11-10 03:48:07", "data": {"options": [{"option": "SSL261120C00010000", "bid": 2.4, "bid_size": 50.0, "ask": 5.4, "ask_size": 32.0, "iv": 1.354, "open_interest": 10.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0395, "vega": 0.003, "theta": -0.0164, "rho": 0.0032, "theo": 3.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-23T15:39:43", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SSL261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 62.0, "iv": 2.7512, "open_interest": 0.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0396, "vega": 0.003, "theta": -0.0169, "rho": -0.0003, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SSL261120C00012500", "bid": 0.05, "bid_size": 317.0, "ask": 2.9, "ask_size": 74.0, "iv": 0.6865, "open_interest": 12.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.1572, "vega": 0.0069, "theta": -0.0238, "rho": 0.0033, "theo": 1.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-08T11:01:44", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SSL261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 70.0, "iv": 0.9618, "open_interest": 1.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.1577, "vega": 0.0069, "theta": -0.024, "rho": -0.001, "theo": 0.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-25T12:31:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SSL261120C00015000", "bid": 0.05, "bid_size": 1.0, "ask": 1.75, "ask_size": 82.0, "iv": 1.4288, "open_interest": 30.0, "volume": 1.0, "delta": 0.2528, "gamma": 0.2015, "vega": 0.0077, "theta": -0.023, "rho": 0.0012, "theo": 0.2237, "change": -0.8, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:58:25", "percent_change": -72.7273, "prev_day_close": 1.10000004805624}, {"option": "SSL261120P00015000", "bid": 0.05, "bid_size": 360.0, "ask": 2.3, "ask_size": 102.0, "iv": 0.0, "open_interest": 130.0, "volume": 0.0, "delta": -0.7508, "gamma": 0.2031, "vega": 0.0076, "theta": -0.0231, "rho": -0.0028, "theo": 1.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-15T11:00:27", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SSL261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3.0, "iv": 0.7406, "open_interest": 162.0, "volume": 5.0, "delta": 0.0942, "gamma": 0.0718, "vega": 0.004, "theta": -0.017, "rho": 0.0004, "theo": 0.0935, "change": -0.12, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:57:16", "percent_change": -80.0, "prev_day_close": 0.150000005960464}, {"option": "SSL261120P00017500", "bid": 2.35, "bid_size": 51.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0731, "vega": 0.0039, "theta": -0.017, "rho": -0.0031, "theo": 3.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "SSL261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 93.0, "iv": 1.5029, "open_interest": 42.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0364, "vega": 0.0026, "theta": -0.0135, "rho": 0.0002, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T11:52:58", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SSL261120P00020000", "bid": 4.8, "bid_size": 51.0, "ask": 7.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0374, "vega": 0.0024, "theta": -0.0132, "rho": -0.0029, "theo": 6.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "SSL261218C00002500", "bid": 9.9, "bid_size": 16.0, "ask": 12.9, "ask_size": 10.0, "iv": 3.8025, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0006, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 11.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-10-22T11:41:22", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "SSL261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 2.4233, "open_interest": 4.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0018, "vega": 0.001, "theta": -0.0032, "rho": -0.0002, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-17T14:06:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SSL261218C00005000", "bid": 7.3, "bid_size": 14.0, "ask": 10.4, "ask_size": 25.0, "iv": 2.1627, "open_interest": 44.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0087, "vega": 0.0008, "theta": -0.0084, "rho": 0.0006, "theo": 8.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.18, "last_trade_time": "2026-11-03T13:45:34", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SSL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 366.0, "iv": 3.3802, "open_interest": 6.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0068, "vega": 0.0025, "theta": -0.0056, "rho": -0.0004, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T14:06:13", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SSL261218C00007500", "bid": 4.8, "bid_size": 41.0, "ask": 7.9, "ask_size": 25.0, "iv": 1.3922, "open_interest": 41.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0236, "vega": 0.0035, "theta": -0.0102, "rho": 0.0024, "theo": 6.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.36, "last_trade_time": "2026-10-16T10:31:20", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SSL261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 366.0, "iv": 2.225, "open_interest": 10.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0188, "vega": 0.005, "theta": -0.0084, "rho": -0.001, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-17T14:07:34", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SSL261218C00010000", "bid": 2.45, "bid_size": 50.0, "ask": 5.5, "ask_size": 44.0, "iv": 1.002, "open_interest": 87.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0546, "vega": 0.0083, "theta": -0.0129, "rho": 0.0044, "theo": 3.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-29T12:46:03", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SSL261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 151.0, "iv": 1.0911, "open_interest": 16.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.048, "vega": 0.0095, "theta": -0.0117, "rho": -0.0024, "theo": 0.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:31:06", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SSL261218C00012500", "bid": 1.7, "bid_size": 1.0, "ask": 2.3, "ask_size": 188.0, "iv": 0.8182, "open_interest": 265.0, "volume": 0.0, "delta": 0.6851, "gamma": 0.1169, "vega": 0.0155, "theta": -0.0154, "rho": 0.0058, "theo": 1.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T10:49:43", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "SSL261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 209.0, "iv": 0.8825, "open_interest": 13.0, "volume": 0.0, "delta": -0.3159, "gamma": 0.1089, "vega": 0.0158, "theta": -0.0145, "rho": -0.0057, "theo": 0.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-08T09:30:54", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SSL261218C00015000", "bid": 0.05, "bid_size": 524.0, "ask": 1.65, "ask_size": 265.0, "iv": 0.7839, "open_interest": 237.0, "volume": 11.0, "delta": 0.3501, "gamma": 0.1314, "vega": 0.0165, "theta": -0.0136, "rho": 0.0039, "theo": 0.5926, "change": -0.72, "open": 1.1, "high": 1.1, "low": 0.6, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:57:16", "percent_change": -53.3333, "prev_day_close": 1.35000004805624}, {"option": "SSL261218P00015000", "bid": 1.35, "bid_size": 44.0, "ask": 3.2, "ask_size": 181.0, "iv": 0.7767, "open_interest": 1.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.1268, "vega": 0.0163, "theta": -0.013, "rho": -0.0122, "theo": 2.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-09-03T10:13:15", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SSL261218C00017500", "bid": 0.05, "bid_size": 22.0, "ask": 0.25, "ask_size": 95.0, "iv": 0.6158, "open_interest": 259.0, "volume": 2.0, "delta": 0.1625, "gamma": 0.0766, "vega": 0.011, "theta": -0.01, "rho": 0.002, "theo": 0.2434, "change": -0.22, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T12:19:51", "percent_change": -55.0, "prev_day_close": 0.400000013411045}, {"option": "SSL261218P00017500", "bid": 2.5, "bid_size": 26.0, "ask": 5.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8184, "gamma": 0.075, "vega": 0.0109, "theta": -0.0094, "rho": -0.0174, "theo": 4.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "SSL261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 137.0, "iv": 1.4068, "open_interest": 92.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0446, "vega": 0.0074, "theta": -0.0075, "rho": 0.0011, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T14:01:42", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SSL261218P00020000", "bid": 5.0, "bid_size": 51.0, "ask": 7.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.0439, "vega": 0.0073, "theta": -0.0068, "rho": -0.0211, "theo": 6.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "SSL261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 129.0, "iv": 1.1333, "open_interest": 203.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0287, "vega": 0.0053, "theta": -0.006, "rho": 0.0007, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:56:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SSL261218P00022500", "bid": 7.5, "bid_size": 9.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0283, "vega": 0.0052, "theta": -0.005, "rho": -0.0243, "theo": 9.0032, "change": 0.0, "open": 0.0, "high": 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": "SSL261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 1.1132, "open_interest": 1.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0199, "vega": 0.004, "theta": -0.0049, "rho": 0.0005, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SSL261218P00025000", "bid": 9.8, "bid_size": 9.0, "ask": 12.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0197, "vega": 0.004, "theta": -0.0037, "rho": -0.0273, "theo": 11.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.08, "last_trade_time": "2026-06-16T11:16:46", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SSL270319C00005000", "bid": 8.5, "bid_size": 10.0, "ask": 10.9, "ask_size": 21.0, "iv": 1.9187, "open_interest": 9.0, "volume": 4.0, "delta": 0.9657, "gamma": 0.0078, "vega": 0.0061, "theta": -0.0016, "rho": 0.0154, "theo": 9.0029, "change": -0.96, "open": 9.0, "high": 9.0, "low": 8.92, "tick": "up", "last_trade_price": 8.94, "last_trade_time": "2026-11-09T10:36:48", "percent_change": -9.69697, "prev_day_close": 9.90000009536743}, {"option": "SSL270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 313.0, "iv": 1.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0078, "vega": 0.0061, "theta": -0.0027, "rho": -0.0021, "theo": 0.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SSL270319C00007500", "bid": 4.7, "bid_size": 29.0, "ask": 8.1, "ask_size": 19.0, "iv": 0.4866, "open_interest": 1.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0194, "vega": 0.0119, "theta": -0.0033, "rho": 0.0215, "theo": 6.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-08-04T10:52:38", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "SSL270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 313.0, "iv": 1.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0196, "vega": 0.012, "theta": -0.0041, "rho": -0.0046, "theo": 0.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SSL270319C00010000", "bid": 4.0, "bid_size": 18.0, "ask": 5.9, "ask_size": 84.0, "iv": 0.9151, "open_interest": 89.0, "volume": 4.0, "delta": 0.8367, "gamma": 0.0406, "vega": 0.0202, "theta": -0.0052, "rho": 0.025, "theo": 4.5643, "change": -1.05, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T11:00:23", "percent_change": -20.7921, "prev_day_close": 5.05000007152557}, {"option": "SSL270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.6738, "open_interest": 1.0, "volume": 5.0, "delta": -0.1635, "gamma": 0.041, "vega": 0.0203, "theta": -0.0057, "rho": -0.0093, "theo": 0.6428, "change": 0.85, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:58:24", "percent_change": 73.913, "prev_day_close": 1.14999997615814}, {"option": "SSL270319C00012500", "bid": 1.5, "bid_size": 3.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.626, "open_interest": 271.0, "volume": 37.0, "delta": 0.6872, "gamma": 0.0687, "vega": 0.0291, "theta": -0.0067, "rho": 0.0241, "theo": 2.7414, "change": -0.865, "open": 2.1, "high": 2.75, "low": 2.1, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-09T13:11:24", "percent_change": -24.8921, "prev_day_close": 3.47500002384186}, {"option": "SSL270319P00012500", "bid": 1.05, "bid_size": 34.0, "ask": 1.55, "ask_size": 82.0, "iv": 0.6279, "open_interest": 165.0, "volume": 1.0, "delta": -0.3154, "gamma": 0.07, "vega": 0.0292, "theta": -0.007, "rho": -0.017, "theo": 1.2858, "change": 0.25, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T09:57:44", "percent_change": 25.0, "prev_day_close": 1.0}, {"option": "SSL270319C00015000", "bid": 1.2, "bid_size": 10.0, "ask": 1.9, "ask_size": 281.0, "iv": 0.5945, "open_interest": 693.0, "volume": 19.0, "delta": 0.4868, "gamma": 0.0849, "vega": 0.0328, "theta": -0.007, "rho": 0.0187, "theo": 1.463, "change": -0.775, "open": 1.85, "high": 1.85, "low": 1.3, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:25:29", "percent_change": -35.6322, "prev_day_close": 2.17500001192093}, {"option": "SSL270319P00015000", "bid": 0.7, "bid_size": 235.0, "ask": 4.4, "ask_size": 177.0, "iv": 0.588, "open_interest": 12.0, "volume": 0.0, "delta": -0.5215, "gamma": 0.0879, "vega": 0.0326, "theta": -0.0071, "rho": -0.0261, "theo": 2.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-10-29T10:29:02", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "SSL270319C00017500", "bid": 0.55, "bid_size": 85.0, "ask": 1.05, "ask_size": 333.0, "iv": 0.5712, "open_interest": 1168.0, "volume": 0.0, "delta": 0.3093, "gamma": 0.0762, "vega": 0.029, "theta": -0.0061, "rho": 0.0124, "theo": 0.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T14:00:06", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "SSL270319P00017500", "bid": 2.2, "bid_size": 71.0, "ask": 4.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7078, "gamma": 0.0813, "vega": 0.0279, "theta": -0.0061, "rho": -0.0311, "theo": 4.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-09-21T09:48:10", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "SSL270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 571.0, "iv": 0.7136, "open_interest": 3.0, "volume": 2.0, "delta": 0.1943, "gamma": 0.0578, "vega": 0.0226, "theta": -0.0049, "rho": 0.008, "theo": 0.4289, "change": -0.45, "open": 0.3, "high": 0.4, "low": 0.3, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:02:58", "percent_change": -52.9412, "prev_day_close": 0.850000023841858}, {"option": "SSL270319P00020000", "bid": 4.4, "bid_size": 66.0, "ask": 8.5, "ask_size": 44.0, "iv": 0.5722, "open_interest": 0.0, "volume": 0.0, "delta": -0.8325, "gamma": 0.0647, "vega": 0.0201, "theta": -0.0048, "rho": -0.03, "theo": 6.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SSL270319C00022500", "bid": 0.1, "bid_size": 11.0, "ask": 0.6, "ask_size": 357.0, "iv": 0.6472, "open_interest": 27.0, "volume": 10.0, "delta": 0.1268, "gamma": 0.0419, "vega": 0.0171, "theta": -0.0038, "rho": 0.0052, "theo": 0.2625, "change": -0.325, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:05", "percent_change": -76.4706, "prev_day_close": 0.425000011920929}, {"option": "SSL270319P00022500", "bid": 7.6, "bid_size": 9.0, "ask": 9.9, "ask_size": 9.0, "iv": 0.5404, "open_interest": 0.0, "volume": 2.0, "delta": -0.9093, "gamma": 0.0501, "vega": 0.0127, "theta": -0.0036, "rho": -0.0238, "theo": 8.8084, "change": 1.0, "open": 8.77, "high": 8.77, "low": 8.75, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-09T10:34:32", "percent_change": 12.9032, "prev_day_close": 7.74999976158142}, {"option": "SSL270617C00010000", "bid": 3.3, "bid_size": 203.0, "ask": 6.5, "ask_size": 203.0, "iv": 0.6567, "open_interest": 284.0, "volume": 2.0, "delta": 0.8304, "gamma": 0.0374, "vega": 0.027, "theta": -0.0028, "rho": 0.0402, "theo": 4.8193, "change": -0.9, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T13:11:00", "percent_change": -15.7895, "prev_day_close": 5.70000004768372}, {"option": "SSL270617P00010000", "bid": 0.6, "bid_size": 38.0, "ask": 1.95, "ask_size": 4.0, "iv": 0.6255, "open_interest": 0.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.0382, "vega": 0.0273, "theta": -0.0038, "rho": -0.0166, "theo": 0.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SSL270617C00012500", "bid": 1.7, "bid_size": 207.0, "ask": 5.1, "ask_size": 241.0, "iv": 0.6317, "open_interest": 3.0, "volume": 0.0, "delta": 0.6934, "gamma": 0.0582, "vega": 0.0375, "theta": -0.0042, "rho": 0.0389, "theo": 3.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-03T10:40:36", "percent_change": 0.0, "prev_day_close": 3.87500005960464}, {"option": "SSL270617P00012500", "bid": 1.0, "bid_size": 166.0, "ask": 2.15, "ask_size": 137.0, "iv": 0.5707, "open_interest": 0.0, "volume": 1.0, "delta": -0.3128, "gamma": 0.0602, "vega": 0.0378, "theta": -0.0046, "rho": -0.0287, "theo": 1.5387, "change": 0.725, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T12:19:43", "percent_change": 56.8627, "prev_day_close": 1.27500000037253}, {"option": "SSL270617C00015000", "bid": 1.0, "bid_size": 258.0, "ask": 3.8, "ask_size": 258.0, "iv": 0.6413, "open_interest": 1.0, "volume": 0.0, "delta": 0.5312, "gamma": 0.0682, "vega": 0.0425, "theta": -0.0048, "rho": 0.0323, "theo": 1.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-15T10:29:02", "percent_change": 0.0, "prev_day_close": 2.62499991059303}, {"option": "SSL270617P00015000", "bid": 0.95, "bid_size": 215.0, "ask": 5.0, "ask_size": 216.0, "iv": 0.5729, "open_interest": 7.0, "volume": 0.0, "delta": -0.4827, "gamma": 0.0722, "vega": 0.0423, "theta": -0.005, "rho": -0.0415, "theo": 2.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-28T11:39:58", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "SSL270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 182.0, "iv": 0.649, "open_interest": 104.0, "volume": 0.0, "delta": 0.3934, "gamma": 0.0646, "vega": 0.0411, "theta": -0.0049, "rho": 0.0248, "theo": 1.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T11:00:29", "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "SSL270617P00017500", "bid": 2.6, "bid_size": 172.0, "ask": 6.8, "ask_size": 101.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": -0.6302, "gamma": 0.0704, "vega": 0.0398, "theta": -0.0047, "rho": -0.0498, "theo": 4.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999994039536}, {"option": "SSL270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 186.0, "iv": 0.7153, "open_interest": 204.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.0555, "vega": 0.0369, "theta": -0.0046, "rho": 0.019, "theo": 0.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T11:39:41", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SSL270617P00020000", "bid": 4.6, "bid_size": 171.0, "ask": 8.8, "ask_size": 102.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": -0.7377, "gamma": 0.0629, "vega": 0.034, "theta": -0.0041, "rho": -0.0523, "theo": 6.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}], "symbol": "SSL", "security_type": "stock", "exchange_id": 3, "current_price": 13.79, "price_change": -1.04, "price_change_percent": -7.0128, "bid": 13.7, "ask": 13.87, "bid_size": 100, "ask_size": 2800, "open": 13.57, "high": 14.06, "low": 13.4, "close": 13.79, "prev_day_close": 14.83, "volume": 3035564, "iv30": 63.155, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202491, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SSL"}