{"timestamp": "2026-11-10 00:43:42", "data": {"options": [{"option": "SSO261113C00040000", "bid": 25.3, "bid_size": 8.0, "ask": 27.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 26.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "SSO261113P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.0019, "open_interest": 19.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T14:37:47", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SSO261113C00045000", "bid": 20.2, "bid_size": 32.0, "ask": 22.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 21.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "SSO261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.5793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO261113C00050000", "bid": 15.2, "bid_size": 16.0, "ask": 17.7, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 18.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 16.895, "change": 1.82, "open": 15.82, "high": 15.97, "low": 15.82, "tick": "up", "last_trade_price": 15.97, "last_trade_time": "2026-11-09T12:17:22", "percent_change": 12.8622, "prev_day_close": 14.1500000953674}, {"option": "SSO261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 1.9048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261113C00055000", "bid": 10.2, "bid_size": 16.0, "ask": 12.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 18.0, "delta": 0.9985, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0117, "rho": 0.0001, "theo": 11.8957, "change": 1.64, "open": 10.9, "high": 10.99, "low": 10.9, "tick": "up", "last_trade_price": 10.99, "last_trade_time": "2026-11-09T12:17:22", "percent_change": 17.5401, "prev_day_close": 9.34999990463257}, {"option": "SSO261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 1.3935, "open_interest": 7.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0032, "vega": 0.0012, "theta": -0.0072, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:47:57", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SSO261113C00059000", "bid": 6.7, "bid_size": 14.0, "ask": 8.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9819, "gamma": 0.0141, "vega": 0.003, "theta": -0.024, "rho": 0.0019, "theo": 7.9115, "change": 1.83, "open": 7.29, "high": 7.33, "low": 7.29, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-11-09T12:15:09", "percent_change": 33.2727, "prev_day_close": 5.5}, {"option": "SSO261113P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.6361, "open_interest": 6.0, "volume": 5.0, "delta": -0.0247, "gamma": 0.0134, "vega": 0.0041, "theta": -0.0245, "rho": -0.0003, "theo": 0.0396, "change": -0.37, "open": 0.17, "high": 0.17, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:43:29", "percent_change": -82.2222, "prev_day_close": 0.450000017881393}, {"option": "SSO261113C00060000", "bid": 5.6, "bid_size": 14.0, "ask": 7.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9704, "gamma": 0.0205, "vega": 0.0047, "theta": -0.0327, "rho": 0.0027, "theo": 6.9252, "change": 1.33, "open": 6.38, "high": 6.38, "low": 6.33, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-11-09T12:15:09", "percent_change": 26.6, "prev_day_close": 5.0}, {"option": "SSO261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 50.0, "iv": 0.6439, "open_interest": 29.0, "volume": 8.0, "delta": -0.036, "gamma": 0.0194, "vega": 0.0056, "theta": -0.0332, "rho": -0.0004, "theo": 0.0577, "change": -0.445, "open": 0.4, "high": 0.4, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:44:53", "percent_change": -84.7619, "prev_day_close": 0.524999991059303}, {"option": "SSO261113C00061000", "bid": 5.6, "bid_size": 14.0, "ask": 6.8, "ask_size": 32.0, "iv": 0.7816, "open_interest": 0.0, "volume": 5.0, "delta": 0.9533, "gamma": 0.029, "vega": 0.0069, "theta": -0.0446, "rho": 0.0034, "theo": 5.9481, "change": 1.955, "open": 5.99, "high": 6.33, "low": 5.98, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-11-09T15:47:26", "percent_change": 48.5714, "prev_day_close": 4.02499997615814}, {"option": "SSO261113P00061000", "bid": 0.05, "bid_size": 14.0, "ask": 0.3, "ask_size": 44.0, "iv": 0.6433, "open_interest": 13.0, "volume": 5.0, "delta": -0.0529, "gamma": 0.028, "vega": 0.0076, "theta": -0.0447, "rho": -0.0006, "theo": 0.085, "change": -0.35, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:30:11", "percent_change": -63.6364, "prev_day_close": 0.549999982118607}, {"option": "SSO261113C00062000", "bid": 4.7, "bid_size": 13.0, "ask": 5.5, "ask_size": 35.0, "iv": 0.6122, "open_interest": 6.0, "volume": 7.0, "delta": 0.9279, "gamma": 0.0412, "vega": 0.0097, "theta": -0.0599, "rho": 0.0039, "theo": 4.9855, "change": 1.9, "open": 4.85, "high": 5.4, "low": 4.85, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T15:47:26", "percent_change": 60.3175, "prev_day_close": 3.15000009536743}, {"option": "SSO261113P00062000", "bid": 0.05, "bid_size": 20.0, "ask": 0.3, "ask_size": 44.0, "iv": 0.5552, "open_interest": 6.0, "volume": 4.0, "delta": -0.0782, "gamma": 0.0405, "vega": 0.0103, "theta": -0.0596, "rho": -0.0009, "theo": 0.1268, "change": -0.5, "open": 0.3, "high": 0.45, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:06:49", "percent_change": -62.5, "prev_day_close": 0.799999982118606}, {"option": "SSO261113C00063000", "bid": 3.2, "bid_size": 18.0, "ask": 4.7, "ask_size": 34.0, "iv": 0.3901, "open_interest": 2.0, "volume": 1.0, "delta": 0.89, "gamma": 0.0586, "vega": 0.0131, "theta": -0.0786, "rho": 0.0043, "theo": 4.0455, "change": 0.725, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T09:49:18", "percent_change": 29.2929, "prev_day_close": 2.47500002384186}, {"option": "SSO261113P00063000", "bid": 0.1, "bid_size": 52.0, "ask": 0.5, "ask_size": 76.0, "iv": 0.5507, "open_interest": 34.0, "volume": 1.0, "delta": -0.1161, "gamma": 0.0579, "vega": 0.0138, "theta": -0.078, "rho": -0.0013, "theo": 0.1915, "change": -0.68, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T10:02:53", "percent_change": -61.8182, "prev_day_close": 1.09999999403954}, {"option": "SSO261113C00064000", "bid": 3.1, "bid_size": 11.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.5789, "open_interest": 11.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0823, "vega": 0.0174, "theta": -0.1001, "rho": 0.0044, "theo": 3.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-06T15:56:38", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SSO261113P00064000", "bid": 0.25, "bid_size": 13.0, "ask": 0.6, "ask_size": 63.0, "iv": 0.5152, "open_interest": 34.0, "volume": 3.0, "delta": -0.1725, "gamma": 0.0813, "vega": 0.018, "theta": -0.0991, "rho": -0.0019, "theo": 0.2924, "change": -1.025, "open": 0.5, "high": 0.55, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:56:22", "percent_change": -71.9298, "prev_day_close": 1.42500001192093}, {"option": "SSO261113C00064500", "bid": 0.95, "bid_size": 18.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.7958, "gamma": 0.0964, "vega": 0.0198, "theta": -0.1109, "rho": 0.0047, "theo": 2.7091, "change": 0.1, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T09:30:14", "percent_change": 6.06061, "prev_day_close": 1.64999997615814}, {"option": "SSO261113P00064500", "bid": 0.2, "bid_size": 44.0, "ask": 2.45, "ask_size": 62.0, "iv": 0.8385, "open_interest": 19.0, "volume": 0.0, "delta": -0.21, "gamma": 0.0952, "vega": 0.0203, "theta": -0.1098, "rho": -0.0024, "theo": 0.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-06T14:37:47", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "SSO261113C00065000", "bid": 1.35, "bid_size": 1712.0, "ask": 2.8, "ask_size": 40.0, "iv": 0.5333, "open_interest": 100.0, "volume": 62.0, "delta": 0.7505, "gamma": 0.1116, "vega": 0.0223, "theta": -0.1212, "rho": 0.0048, "theo": 2.2946, "change": 1.155, "open": 1.61, "high": 2.38, "low": 1.61, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T15:59:57", "percent_change": 94.2857, "prev_day_close": 1.22499996423721}, {"option": "SSO261113P00065000", "bid": 0.3, "bid_size": 85.0, "ask": 0.8, "ask_size": 64.0, "iv": 0.456, "open_interest": 91.0, "volume": 64.0, "delta": -0.255, "gamma": 0.1102, "vega": 0.0226, "theta": -0.1199, "rho": -0.0029, "theo": 0.4509, "change": -1.325, "open": 0.68, "high": 0.68, "low": 0.64, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:14:23", "percent_change": -67.0886, "prev_day_close": 1.97500002384186}, {"option": "SSO261113C00065500", "bid": 1.35, "bid_size": 39.0, "ask": 2.4, "ask_size": 40.0, "iv": 0.3859, "open_interest": 7.0, "volume": 9.0, "delta": 0.6968, "gamma": 0.1272, "vega": 0.0245, "theta": -0.1298, "rho": 0.0048, "theo": 1.9023, "change": 0.2, "open": 1.2, "high": 1.4, "low": 1.2, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T09:48:49", "percent_change": 16.6667, "prev_day_close": 1.19999998807907}, {"option": "SSO261113P00065500", "bid": 0.4, "bid_size": 74.0, "ask": 0.8, "ask_size": 69.0, "iv": 0.4127, "open_interest": 1.0, "volume": 3.0, "delta": -0.3083, "gamma": 0.1256, "vega": 0.0247, "theta": -0.1282, "rho": -0.0035, "theo": 0.5613, "change": -1.975, "open": 1.32, "high": 1.32, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:47:33", "percent_change": -78.2178, "prev_day_close": 2.52499997615814}, {"option": "SSO261113C00066000", "bid": 1.5, "bid_size": 24.0, "ask": 1.75, "ask_size": 37.0, "iv": 0.415, "open_interest": 23.0, "volume": 76.0, "delta": 0.634, "gamma": 0.142, "vega": 0.0264, "theta": -0.1356, "rho": 0.0046, "theo": 1.5375, "change": 1.03, "open": 0.85, "high": 1.78, "low": 0.77, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-09T15:57:09", "percent_change": 137.333, "prev_day_close": 0.75}, {"option": "SSO261113P00066000", "bid": 0.45, "bid_size": 67.0, "ask": 0.8, "ask_size": 66.0, "iv": 0.3538, "open_interest": 20.0, "volume": 1.0, "delta": -0.3705, "gamma": 0.1401, "vega": 0.0265, "theta": -0.1338, "rho": -0.0042, "theo": 0.6991, "change": -1.825, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:00:00", "percent_change": -72.2772, "prev_day_close": 2.52500009536743}, {"option": "SSO261113C00066500", "bid": 1.2, "bid_size": 13.0, "ask": 1.45, "ask_size": 46.0, "iv": 0.4104, "open_interest": 3.0, "volume": 14.0, "delta": 0.5626, "gamma": 0.1542, "vega": 0.0276, "theta": -0.1372, "rho": 0.0044, "theo": 1.2059, "change": 0.495, "open": 0.7, "high": 1.2, "low": 0.7, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T11:27:11", "percent_change": 79.2, "prev_day_close": 0.625000014901161}, {"option": "SSO261113P00066500", "bid": 0.65, "bid_size": 64.0, "ask": 1.0, "ask_size": 43.0, "iv": 0.3512, "open_interest": 9.0, "volume": 1.0, "delta": -0.4412, "gamma": 0.1521, "vega": 0.0277, "theta": -0.1353, "rho": -0.005, "theo": 0.8698, "change": -2.3, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:26:35", "percent_change": -74.1936, "prev_day_close": 3.10000002384186}, {"option": "SSO261113C00067000", "bid": 0.9, "bid_size": 15.0, "ask": 1.3, "ask_size": 38.0, "iv": 0.4205, "open_interest": 20.0, "volume": 108.0, "delta": 0.4838, "gamma": 0.1616, "vega": 0.0279, "theta": -0.1334, "rho": 0.0039, "theo": 0.9133, "change": 0.525, "open": 0.44, "high": 0.95, "low": 0.42, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T14:38:26", "percent_change": 123.529, "prev_day_close": 0.425000011920929}, {"option": "SSO261113P00067000", "bid": 1.0, "bid_size": 38.0, "ask": 1.2, "ask_size": 56.0, "iv": 0.3611, "open_interest": 27.0, "volume": 6.0, "delta": -0.5192, "gamma": 0.1595, "vega": 0.0279, "theta": -0.1316, "rho": -0.0059, "theo": 1.0792, "change": -2.1, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:59:25", "percent_change": -67.7419, "prev_day_close": 3.10000002384186}, {"option": "SSO261113C00067500", "bid": 0.65, "bid_size": 10.0, "ask": 1.0, "ask_size": 58.0, "iv": 0.4, "open_interest": 40.0, "volume": 59.0, "delta": 0.4006, "gamma": 0.1622, "vega": 0.0271, "theta": -0.1238, "rho": 0.0034, "theo": 0.6648, "change": 0.505, "open": 0.3, "high": 0.88, "low": 0.3, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T15:23:07", "percent_change": 134.667, "prev_day_close": 0.375000007450581}, {"option": "SSO261113P00067500", "bid": 0.8, "bid_size": 61.0, "ask": 3.3, "ask_size": 60.0, "iv": 0.6022, "open_interest": 18.0, "volume": 0.0, "delta": -0.6014, "gamma": 0.16, "vega": 0.0271, "theta": -0.122, "rho": -0.0068, "theo": 1.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-05T11:16:50", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SSO261113C00068000", "bid": 0.45, "bid_size": 24.0, "ask": 0.6, "ask_size": 36.0, "iv": 0.3546, "open_interest": 4.0, "volume": 338.0, "delta": 0.3175, "gamma": 0.1543, "vega": 0.025, "theta": -0.1087, "rho": 0.0027, "theo": 0.4634, "change": 0.275, "open": 0.25, "high": 0.65, "low": 0.22, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:53:31", "percent_change": 122.222, "prev_day_close": 0.224999997764826}, {"option": "SSO261113P00068000", "bid": 1.25, "bid_size": 19.0, "ask": 3.1, "ask_size": 36.0, "iv": 0.5379, "open_interest": 9.0, "volume": 0.0, "delta": -0.6836, "gamma": 0.1523, "vega": 0.025, "theta": -0.1072, "rho": -0.0078, "theo": 1.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T15:36:12", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "SSO261113C00068500", "bid": 0.25, "bid_size": 18.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.3506, "open_interest": 5.0, "volume": 40.0, "delta": 0.2398, "gamma": 0.1381, "vega": 0.0219, "theta": -0.0898, "rho": 0.0021, "theo": 0.309, "change": 0.1, "open": 0.25, "high": 0.35, "low": 0.25, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:59:43", "percent_change": 40.0, "prev_day_close": 0.249999994412065}, {"option": "SSO261113P00068500", "bid": 1.55, "bid_size": 29.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.5466, "open_interest": 11.0, "volume": 4.0, "delta": -0.7605, "gamma": 0.1365, "vega": 0.0218, "theta": -0.0886, "rho": -0.0087, "theo": 1.9788, "change": -1.25, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T09:30:17", "percent_change": -29.4118, "prev_day_close": 4.24999988079071}, {"option": "SSO261113C00069000", "bid": 0.05, "bid_size": 73.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.2859, "open_interest": 79.0, "volume": 76.0, "delta": 0.1725, "gamma": 0.1159, "vega": 0.018, "theta": -0.0697, "rho": 0.0016, "theo": 0.1977, "change": 0.125, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:48:42", "percent_change": 166.667, "prev_day_close": 0.0750000029802322}, {"option": "SSO261113P00069000", "bid": 2.1, "bid_size": 25.0, "ask": 2.55, "ask_size": 43.0, "iv": 0.2887, "open_interest": 34.0, "volume": 4.0, "delta": -0.827, "gamma": 0.1147, "vega": 0.018, "theta": -0.0688, "rho": -0.0095, "theo": 2.368, "change": -2.59, "open": 2.08, "high": 2.23, "low": 2.08, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-11-09T15:54:37", "percent_change": -53.9583, "prev_day_close": 4.79999995231628}, {"option": "SSO261113C00069500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 55.0, "iv": 0.36, "open_interest": 34.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.0913, "vega": 0.0141, "theta": -0.0511, "rho": 0.0011, "theo": 0.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T10:49:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SSO261113P00069500", "bid": 2.3, "bid_size": 24.0, "ask": 4.5, "ask_size": 39.0, "iv": 0.6136, "open_interest": 14.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0904, "vega": 0.0141, "theta": -0.0504, "rho": -0.0102, "theo": 2.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-11-05T11:20:52", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SSO261113C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.5016, "open_interest": 18.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.068, "vega": 0.0105, "theta": -0.0357, "rho": 0.0008, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:27:57", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SSO261113P00070000", "bid": 2.7, "bid_size": 15.0, "ask": 4.3, "ask_size": 33.0, "iv": 0.4783, "open_interest": 31.0, "volume": 3.0, "delta": -0.92, "gamma": 0.0674, "vega": 0.0105, "theta": -0.0351, "rho": -0.0106, "theo": 3.2442, "change": -1.95, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T14:25:28", "percent_change": -33.6207, "prev_day_close": 5.79999995231628}, {"option": "SSO261113C00070500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 46.0, "iv": 0.4443, "open_interest": 9.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0484, "vega": 0.0076, "theta": -0.024, "rho": 0.0005, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:40:32", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SSO261113P00070500", "bid": 3.2, "bid_size": 14.0, "ask": 5.4, "ask_size": 26.0, "iv": 0.6742, "open_interest": 4.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0481, "vega": 0.0075, "theta": -0.0235, "rho": -0.011, "theo": 3.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T15:45:25", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SSO261113C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 79.0, "iv": 0.5924, "open_interest": 53.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0334, "vega": 0.0053, "theta": -0.0158, "rho": 0.0003, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:37:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SSO261113P00071000", "bid": 3.6, "bid_size": 14.0, "ask": 5.9, "ask_size": 28.0, "iv": 0.6992, "open_interest": 5.0, "volume": 3.0, "delta": -0.9659, "gamma": 0.0332, "vega": 0.0053, "theta": -0.0153, "rho": -0.0113, "theo": 4.1961, "change": -2.46, "open": 4.39, "high": 4.39, "low": 4.39, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-11-09T14:27:32", "percent_change": -35.9124, "prev_day_close": 6.85000014305115}, {"option": "SSO261113C00071500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 15.0, "iv": 0.6062, "open_interest": 1.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0226, "vega": 0.0036, "theta": -0.0103, "rho": 0.0002, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-26T13:24:57", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SSO261113P00071500", "bid": 4.1, "bid_size": 14.0, "ask": 6.4, "ask_size": 28.0, "iv": 0.7461, "open_interest": 1.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0225, "vega": 0.0036, "theta": -0.0097, "rho": -0.0115, "theo": 4.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-10-29T12:29:37", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SSO261113C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 0.4729, "open_interest": 38.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0151, "vega": 0.0025, "theta": -0.0067, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T10:04:26", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SSO261113P00072000", "bid": 4.4, "bid_size": 27.0, "ask": 6.9, "ask_size": 28.0, "iv": 0.7387, "open_interest": 1.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.015, "vega": 0.0025, "theta": -0.006, "rho": -0.0117, "theo": 5.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-10-30T10:48:05", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "SSO261113C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 175.0, "iv": 0.7191, "open_interest": 161.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0101, "vega": 0.0017, "theta": -0.0044, "rho": 0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T09:56:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO261113P00072500", "bid": 4.9, "bid_size": 10.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.7818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.01, "vega": 0.0017, "theta": -0.0037, "rho": -0.0118, "theo": 5.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-11-02T10:22:59", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "SSO261113C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.7593, "open_interest": 1.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0067, "vega": 0.0012, "theta": -0.0028, "rho": 0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T12:40:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO261113P00073000", "bid": 5.4, "bid_size": 8.0, "ask": 7.9, "ask_size": 17.0, "iv": 0.8239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0067, "vega": 0.0012, "theta": -0.0021, "rho": -0.0119, "theo": 6.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "SSO261113C00073500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.7986, "open_interest": 1.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0045, "vega": 0.0008, "theta": -0.0019, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T12:47:26", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SSO261113P00073500", "bid": 6.1, "bid_size": 10.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.8941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0045, "vega": 0.0008, "theta": -0.0011, "rho": -0.012, "theo": 6.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SSO261113C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 38.0, "iv": 0.9006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0031, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T11:20:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261113P00074000", "bid": 6.3, "bid_size": 12.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.8423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0031, "vega": 0.0006, "theta": -0.0004, "rho": -0.0121, "theo": 7.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SSO261113C00074500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.8749, "open_interest": 1.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0021, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-05T11:12:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261113P00074500", "bid": 7.1, "bid_size": 10.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.9753, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0021, "vega": 0.0004, "theta": 0.0, "rho": -0.0122, "theo": 7.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SSO261113C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.9119, "open_interest": 2.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-14T13:36:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SSO261113P00075000", "bid": 7.5, "bid_size": 11.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.9838, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0014, "vega": 0.0003, "theta": 0.0, "rho": -0.0123, "theo": 8.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SSO261113C00075500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.9484, "open_interest": 1.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-06T11:05:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261113P00075500", "bid": 7.9, "bid_size": 12.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.9891, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.001, "vega": 0.0002, "theta": 0.0, "rho": -0.0124, "theo": 8.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SSO261113C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.9842, "open_interest": 4.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:49:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261113P00076000", "bid": 8.2, "bid_size": 8.0, "ask": 10.8, "ask_size": 12.0, "iv": 0.9537, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": -0.0125, "theo": 9.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-10-27T09:38:35", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SSO261113C00076500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 1.0194, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261113P00076500", "bid": 8.7, "bid_size": 11.0, "ask": 11.3, "ask_size": 11.0, "iv": 0.9886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": -0.0126, "theo": 9.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SSO261113C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 1.0542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261113P00077000", "bid": 9.4, "bid_size": 10.0, "ask": 11.8, "ask_size": 11.0, "iv": 1.098, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": -0.0126, "theo": 10.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SSO261113C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 131.0, "iv": 1.122, "open_interest": 80.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:03:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261113P00078000", "bid": 10.6, "bid_size": 11.0, "ask": 12.8, "ask_size": 12.0, "iv": 1.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0128, "theo": 11.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-23T11:54:33", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SSO261113C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.9865, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261113P00080000", "bid": 12.6, "bid_size": 6.0, "ask": 14.8, "ask_size": 12.0, "iv": 1.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0131, "theo": 13.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "SSO261120C00040000", "bid": 25.2, "bid_size": 11.0, "ask": 27.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 26.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.61, "last_trade_time": "2026-10-22T10:20:44", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "SSO261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.3713, "open_interest": 2.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0008, "vega": 0.0013, "theta": -0.0058, "rho": -0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:04:34", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SSO261120C00045000", "bid": 20.2, "bid_size": 8.0, "ask": 22.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0144, "rho": 0.0, "theo": 21.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "SSO261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.9317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.002, "vega": 0.0026, "theta": -0.0103, "rho": -0.0002, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261120C00050000", "bid": 15.2, "bid_size": 9.0, "ask": 18.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.005, "vega": 0.0021, "theta": -0.0189, "rho": 0.0018, "theo": 16.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SSO261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 1.5414, "open_interest": 1.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0048, "vega": 0.0054, "theta": -0.0181, "rho": -0.0005, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-26T09:54:37", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "SSO261120C00055000", "bid": 10.3, "bid_size": 11.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.8204, "open_interest": 1.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0133, "vega": 0.0086, "theta": -0.0336, "rho": 0.0059, "theo": 11.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.93, "last_trade_time": "2026-11-05T13:21:28", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "SSO261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 29.0, "iv": 1.0323, "open_interest": 4.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0119, "vega": 0.011, "theta": -0.0318, "rho": -0.0011, "theo": 0.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T09:31:59", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SSO261120C00056000", "bid": 9.3, "bid_size": 32.0, "ask": 11.7, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0159, "vega": 0.0101, "theta": -0.0377, "rho": 0.006, "theo": 10.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SSO261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 42.0, "iv": 1.0034, "open_interest": 5.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0144, "vega": 0.0128, "theta": -0.0354, "rho": -0.0013, "theo": 0.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-24T09:49:38", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SSO261120C00057000", "bid": 8.3, "bid_size": 28.0, "ask": 10.9, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0188, "vega": 0.0123, "theta": -0.0421, "rho": 0.007, "theo": 10.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SSO261120P00057000", "bid": 0.1, "bid_size": 17.0, "ask": 0.3, "ask_size": 16.0, "iv": 0.6128, "open_interest": 8.0, "volume": 2.0, "delta": -0.0647, "gamma": 0.0175, "vega": 0.0148, "theta": -0.0395, "rho": -0.0016, "theo": 0.2074, "change": -0.295, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T09:56:33", "percent_change": -51.3043, "prev_day_close": 0.574999988079071}, {"option": "SSO261120C00058000", "bid": 7.4, "bid_size": 34.0, "ask": 9.7, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0226, "vega": 0.0149, "theta": -0.0464, "rho": 0.0077, "theo": 9.0599, "change": 0.0, "open": 0.0, "high": 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": "SSO261120P00058000", "bid": 0.05, "bid_size": 16.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.6695, "open_interest": 12.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0212, "vega": 0.0171, "theta": -0.044, "rho": -0.0019, "theo": 0.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T10:02:27", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SSO261120C00059000", "bid": 6.4, "bid_size": 35.0, "ask": 9.7, "ask_size": 54.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0274, "vega": 0.0176, "theta": -0.0512, "rho": 0.0084, "theo": 8.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SSO261120P00059000", "bid": 0.05, "bid_size": 15.0, "ask": 0.55, "ask_size": 17.0, "iv": 0.5611, "open_interest": 5.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0258, "vega": 0.0198, "theta": -0.0488, "rho": -0.0024, "theo": 0.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T13:32:44", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "SSO261120C00060000", "bid": 7.0, "bid_size": 32.0, "ask": 7.9, "ask_size": 49.0, "iv": 0.6517, "open_interest": 3.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0332, "vega": 0.0212, "theta": -0.0562, "rho": 0.0092, "theo": 7.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T10:52:57", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SSO261120P00060000", "bid": 0.2, "bid_size": 14.0, "ask": 1.3, "ask_size": 61.0, "iv": 0.6802, "open_interest": 44.0, "volume": 1.0, "delta": -0.1163, "gamma": 0.0315, "vega": 0.0228, "theta": -0.0539, "rho": -0.0029, "theo": 0.3607, "change": 0.425, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:36:55", "percent_change": 48.5714, "prev_day_close": 0.875}, {"option": "SSO261120C00061000", "bid": 4.5, "bid_size": 59.0, "ask": 6.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0402, "vega": 0.0247, "theta": -0.0614, "rho": 0.0095, "theo": 6.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SSO261120P00061000", "bid": 0.25, "bid_size": 20.0, "ask": 2.45, "ask_size": 15.0, "iv": 0.7904, "open_interest": 5.0, "volume": 2.0, "delta": -0.1428, "gamma": 0.0383, "vega": 0.0263, "theta": -0.0592, "rho": -0.0035, "theo": 0.4394, "change": -0.895, "open": 0.31, "high": 0.33, "low": 0.31, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:37:25", "percent_change": -73.0612, "prev_day_close": 1.22499996423721}, {"option": "SSO261120C00062000", "bid": 4.0, "bid_size": 61.0, "ask": 5.8, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.832, "gamma": 0.0484, "vega": 0.0288, "theta": -0.0665, "rho": 0.0101, "theo": 5.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SSO261120P00062000", "bid": 0.35, "bid_size": 23.0, "ask": 0.85, "ask_size": 19.0, "iv": 0.4943, "open_interest": 41.0, "volume": 16.0, "delta": -0.176, "gamma": 0.0466, "vega": 0.0302, "theta": -0.0646, "rho": -0.0044, "theo": 0.5396, "change": -0.81, "open": 0.95, "high": 0.95, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T14:46:24", "percent_change": -62.3077, "prev_day_close": 1.29999995231628}, {"option": "SSO261120C00063000", "bid": 2.65, "bid_size": 40.0, "ask": 5.0, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7895, "gamma": 0.0583, "vega": 0.0334, "theta": -0.0715, "rho": 0.0106, "theo": 4.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SSO261120P00063000", "bid": 0.45, "bid_size": 40.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.426, "open_interest": 22.0, "volume": 3.0, "delta": -0.218, "gamma": 0.0564, "vega": 0.0343, "theta": -0.0697, "rho": -0.0054, "theo": 0.6683, "change": -1.21, "open": 2.75, "high": 2.75, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T15:04:31", "percent_change": -67.2222, "prev_day_close": 1.79999995231628}, {"option": "SSO261120C00064000", "bid": 3.2, "bid_size": 208.0, "ask": 4.2, "ask_size": 89.0, "iv": 0.4437, "open_interest": 100.0, "volume": 100.0, "delta": 0.7359, "gamma": 0.0694, "vega": 0.0379, "theta": -0.0756, "rho": 0.0106, "theo": 3.6049, "change": 0.935, "open": 3.3, "high": 3.31, "low": 3.3, "tick": "no_change", "last_trade_price": 3.31, "last_trade_time": "2026-11-09T10:31:38", "percent_change": 39.3684, "prev_day_close": 2.375}, {"option": "SSO261120P00064000", "bid": 0.3, "bid_size": 152.0, "ask": 1.0, "ask_size": 62.0, "iv": 0.3693, "open_interest": 121.0, "volume": 50.0, "delta": -0.2708, "gamma": 0.0676, "vega": 0.0385, "theta": -0.0739, "rho": -0.0067, "theo": 0.8357, "change": -0.95, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:10:21", "percent_change": -47.5, "prev_day_close": 1.99999994039536}, {"option": "SSO261120C00064500", "bid": 1.65, "bid_size": 65.0, "ask": 3.7, "ask_size": 63.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": 0.7042, "gamma": 0.0754, "vega": 0.0397, "theta": -0.0771, "rho": 0.0102, "theo": 3.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SSO261120P00064500", "bid": 0.55, "bid_size": 73.0, "ask": 1.85, "ask_size": 33.0, "iv": 0.469, "open_interest": 0.0, "volume": 1.0, "delta": -0.302, "gamma": 0.0735, "vega": 0.0405, "theta": -0.0756, "rho": -0.0075, "theo": 0.938, "change": 1.82, "open": 1.82, "high": 1.82, "low": 1.82, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-09T15:37:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SSO261120C00065000", "bid": 2.7, "bid_size": 85.0, "ask": 3.4, "ask_size": 66.0, "iv": 0.4469, "open_interest": 16.0, "volume": 10.0, "delta": 0.669, "gamma": 0.0814, "vega": 0.042, "theta": -0.0782, "rho": 0.0103, "theo": 2.8176, "change": 0.975, "open": 1.8, "high": 2.8, "low": 1.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T12:46:27", "percent_change": 53.4247, "prev_day_close": 1.82499992847443}, {"option": "SSO261120P00065000", "bid": 0.75, "bid_size": 109.0, "ask": 1.1, "ask_size": 31.0, "iv": 0.361, "open_interest": 366.0, "volume": 300.0, "delta": -0.3368, "gamma": 0.0795, "vega": 0.0424, "theta": -0.0767, "rho": -0.0084, "theo": 1.0554, "change": -1.675, "open": 1.57, "high": 1.57, "low": 0.65, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:24:48", "percent_change": -69.0722, "prev_day_close": 2.42500007152557}, {"option": "SSO261120C00065500", "bid": 0.7, "bid_size": 47.0, "ask": 3.5, "ask_size": 70.0, "iv": 0.2978, "open_interest": 2.0, "volume": 0.0, "delta": 0.63, "gamma": 0.0873, "vega": 0.0435, "theta": -0.0786, "rho": 0.0097, "theo": 2.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-06T09:48:01", "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "SSO261120P00065500", "bid": 0.65, "bid_size": 43.0, "ask": 3.1, "ask_size": 82.0, "iv": 0.533, "open_interest": 2.0, "volume": 0.0, "delta": -0.3753, "gamma": 0.0854, "vega": 0.044, "theta": -0.0772, "rho": -0.0094, "theo": 1.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T09:47:56", "percent_change": 0.0, "prev_day_close": 3.14999985694885}, {"option": "SSO261120C00066000", "bid": 1.25, "bid_size": 115.0, "ask": 2.5, "ask_size": 58.0, "iv": 0.3161, "open_interest": 32.0, "volume": 28.0, "delta": 0.5871, "gamma": 0.0928, "vega": 0.0451, "theta": -0.0783, "rho": 0.0096, "theo": 2.1017, "change": 1.0, "open": 1.45, "high": 2.3, "low": 1.45, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T15:54:00", "percent_change": 80.0, "prev_day_close": 1.25}, {"option": "SSO261120P00066000", "bid": 1.05, "bid_size": 43.0, "ask": 1.6, "ask_size": 35.0, "iv": 0.362, "open_interest": 26.0, "volume": 4.0, "delta": -0.4176, "gamma": 0.0908, "vega": 0.0453, "theta": -0.0769, "rho": -0.0104, "theo": 1.3461, "change": -1.725, "open": 1.67, "high": 1.67, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:38:02", "percent_change": -58.9744, "prev_day_close": 2.92500007152557}, {"option": "SSO261120C00066500", "bid": 0.75, "bid_size": 20.0, "ask": 2.25, "ask_size": 42.0, "iv": 0.2943, "open_interest": 0.0, "volume": 1.0, "delta": 0.5406, "gamma": 0.0975, "vega": 0.0459, "theta": -0.0772, "rho": 0.009, "theo": 1.7771, "change": 0.57, "open": 1.52, "high": 1.52, "low": 1.52, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T09:53:41", "percent_change": 60.0, "prev_day_close": 0.9499999769032}, {"option": "SSO261120P00066500", "bid": 1.1, "bid_size": 14.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.5123, "open_interest": 2.0, "volume": 0.0, "delta": -0.4635, "gamma": 0.0955, "vega": 0.046, "theta": -0.0757, "rho": -0.0116, "theo": 1.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-03T15:30:32", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "SSO261120C00067000", "bid": 1.2, "bid_size": 41.0, "ask": 1.9, "ask_size": 33.0, "iv": 0.3589, "open_interest": 16.0, "volume": 9.0, "delta": 0.4908, "gamma": 0.1008, "vega": 0.0461, "theta": -0.075, "rho": 0.0083, "theo": 1.4802, "change": 0.75, "open": 1.32, "high": 1.55, "low": 1.29, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T13:39:44", "percent_change": 93.75, "prev_day_close": 0.799999982118606}, {"option": "SSO261120P00067000", "bid": 1.5, "bid_size": 17.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.3208, "open_interest": 103.0, "volume": 8.0, "delta": -0.5126, "gamma": 0.0988, "vega": 0.0462, "theta": -0.0735, "rho": -0.0128, "theo": 1.7309, "change": -1.93, "open": 2.06, "high": 2.06, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T15:38:47", "percent_change": -55.942, "prev_day_close": 3.45000004768372}, {"option": "SSO261120C00067500", "bid": 0.35, "bid_size": 19.0, "ask": 1.6, "ask_size": 3.0, "iv": 0.2759, "open_interest": 0.0, "volume": 5.0, "delta": 0.4385, "gamma": 0.1024, "vega": 0.0456, "theta": -0.0717, "rho": 0.0077, "theo": 1.2124, "change": -0.64, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T09:33:21", "percent_change": -45.7143, "prev_day_close": 1.39999997615814}, {"option": "SSO261120P00067500", "bid": 1.3, "bid_size": 35.0, "ask": 3.8, "ask_size": 42.0, "iv": 0.4612, "open_interest": 3.0, "volume": 0.0, "delta": -0.564, "gamma": 0.1005, "vega": 0.0456, "theta": -0.0703, "rho": -0.0142, "theo": 1.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-06T09:56:34", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "SSO261120C00068000", "bid": 0.1, "bid_size": 40.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.2554, "open_interest": 6.0, "volume": 8.0, "delta": 0.3851, "gamma": 0.102, "vega": 0.0443, "theta": -0.0675, "rho": 0.0069, "theo": 0.9768, "change": 0.625, "open": 0.91, "high": 1.23, "low": 0.91, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:15:25", "percent_change": 119.048, "prev_day_close": 0.525000005960464}, {"option": "SSO261120P00068000", "bid": 1.7, "bid_size": 39.0, "ask": 2.3, "ask_size": 33.0, "iv": 0.2712, "open_interest": 62.0, "volume": 0.0, "delta": -0.6166, "gamma": 0.1, "vega": 0.0442, "theta": -0.066, "rho": -0.0155, "theo": 2.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-11-06T15:45:17", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SSO261120C00068500", "bid": 0.4, "bid_size": 116.0, "ask": 1.1, "ask_size": 30.0, "iv": 0.3111, "open_interest": 3.0, "volume": 1.0, "delta": 0.3322, "gamma": 0.099, "vega": 0.0423, "theta": -0.0623, "rho": 0.006, "theo": 0.7749, "change": 0.38, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T13:38:55", "percent_change": 95.0, "prev_day_close": 0.399999991059303}, {"option": "SSO261120P00068500", "bid": 2.05, "bid_size": 58.0, "ask": 2.8, "ask_size": 60.0, "iv": 0.2908, "open_interest": 4.0, "volume": 5.0, "delta": -0.6687, "gamma": 0.0971, "vega": 0.0419, "theta": -0.0609, "rho": -0.0168, "theo": 2.5333, "change": -1.8, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T13:29:26", "percent_change": -39.1304, "prev_day_close": 4.59999990463257}, {"option": "SSO261120C00069000", "bid": 0.05, "bid_size": 146.0, "ask": 0.9, "ask_size": 80.0, "iv": 0.2765, "open_interest": 34.0, "volume": 18.0, "delta": 0.2816, "gamma": 0.0937, "vega": 0.0393, "theta": -0.0565, "rho": 0.0052, "theo": 0.6068, "change": 0.325, "open": 0.45, "high": 0.7, "low": 0.45, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:13:59", "percent_change": 86.6667, "prev_day_close": 0.375}, {"option": "SSO261120P00069000", "bid": 2.35, "bid_size": 59.0, "ask": 2.9, "ask_size": 38.0, "iv": 0.2454, "open_interest": 41.0, "volume": 1.0, "delta": -0.7185, "gamma": 0.0919, "vega": 0.039, "theta": -0.0551, "rho": -0.0182, "theo": 2.8667, "change": -2.29, "open": 2.96, "high": 2.96, "low": 2.96, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-09T15:52:47", "percent_change": -43.619, "prev_day_close": 5.25}, {"option": "SSO261120C00069500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.3079, "open_interest": 3.0, "volume": 0.0, "delta": 0.2348, "gamma": 0.0864, "vega": 0.0358, "theta": -0.0503, "rho": 0.0044, "theo": 0.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-02T10:23:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO261120P00069500", "bid": 2.7, "bid_size": 46.0, "ask": 4.2, "ask_size": 67.0, "iv": 0.3657, "open_interest": 2.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.0848, "vega": 0.0355, "theta": -0.0491, "rho": -0.0194, "theo": 3.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T09:56:00", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SSO261120C00070000", "bid": 0.3, "bid_size": 25.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.3156, "open_interest": 86.0, "volume": 2.0, "delta": 0.1932, "gamma": 0.0777, "vega": 0.032, "theta": -0.0441, "rho": 0.0037, "theo": 0.3622, "change": 0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:44:38", "percent_change": 20.0, "prev_day_close": 0.25}, {"option": "SSO261120P00070000", "bid": 3.1, "bid_size": 54.0, "ask": 3.6, "ask_size": 33.0, "iv": 0.1953, "open_interest": 154.0, "volume": 9.0, "delta": -0.8054, "gamma": 0.0763, "vega": 0.0318, "theta": -0.043, "rho": -0.0205, "theo": 3.6243, "change": -2.64, "open": 3.65, "high": 3.65, "low": 3.31, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-11-09T15:54:37", "percent_change": -44.3697, "prev_day_close": 5.95000004768372}, {"option": "SSO261120C00070500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 12.0, "iv": 0.4108, "open_interest": 6.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0684, "vega": 0.0283, "theta": -0.0383, "rho": 0.0031, "theo": 0.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-26T12:27:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO261120P00070500", "bid": 3.4, "bid_size": 38.0, "ask": 5.7, "ask_size": 60.0, "iv": 0.4562, "open_interest": 2.0, "volume": 0.0, "delta": -0.8405, "gamma": 0.0672, "vega": 0.028, "theta": -0.0372, "rho": -0.0215, "theo": 4.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-28T13:37:24", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SSO261120C00071000", "bid": 0.1, "bid_size": 29.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.4106, "open_interest": 29.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0592, "vega": 0.0246, "theta": -0.0329, "rho": 0.0025, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:37:49", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SSO261120P00071000", "bid": 3.8, "bid_size": 50.0, "ask": 5.3, "ask_size": 79.0, "iv": 0.3318, "open_interest": 90.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0582, "vega": 0.0243, "theta": -0.0319, "rho": -0.0223, "theo": 4.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-06T10:23:34", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SSO261120C00071500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.3888, "open_interest": 21.0, "volume": 1.0, "delta": 0.1031, "gamma": 0.0506, "vega": 0.0211, "theta": -0.0282, "rho": 0.002, "theo": 0.1664, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:59:00", "percent_change": -60.0, "prev_day_close": 0.375}, {"option": "SSO261120P00071500", "bid": 4.2, "bid_size": 28.0, "ask": 5.8, "ask_size": 51.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.0497, "vega": 0.021, "theta": -0.0272, "rho": -0.0231, "theo": 4.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "SSO261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 60.0, "iv": 0.3047, "open_interest": 96.0, "volume": 10.0, "delta": 0.0833, "gamma": 0.0428, "vega": 0.0181, "theta": -0.024, "rho": 0.0017, "theo": 0.1299, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:33:21", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "SSO261120P00072000", "bid": 4.8, "bid_size": 49.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 201.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0421, "vega": 0.018, "theta": -0.023, "rho": -0.0237, "theo": 5.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-05T11:53:50", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SSO261120C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 48.0, "iv": 0.5981, "open_interest": 5.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.036, "vega": 0.0156, "theta": -0.0205, "rho": 0.0014, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:48:20", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SSO261120P00072500", "bid": 4.9, "bid_size": 28.0, "ask": 7.4, "ask_size": 46.0, "iv": 0.4445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0355, "vega": 0.0154, "theta": -0.0195, "rho": -0.0242, "theo": 5.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SSO261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 91.0, "iv": 0.3459, "open_interest": 166.0, "volume": 2.0, "delta": 0.055, "gamma": 0.0302, "vega": 0.0132, "theta": -0.0175, "rho": 0.0011, "theo": 0.0814, "change": 0.005, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T09:52:23", "percent_change": 1.53847, "prev_day_close": 0.324999988079071}, {"option": "SSO261120P00073000", "bid": 5.7, "bid_size": 25.0, "ask": 7.8, "ask_size": 50.0, "iv": 0.5055, "open_interest": 1.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0298, "vega": 0.0131, "theta": -0.0166, "rho": -0.0247, "theo": 6.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T12:36:34", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "SSO261120C00073500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 40.0, "iv": 0.4091, "open_interest": 2.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0253, "vega": 0.0114, "theta": -0.015, "rho": 0.0009, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T14:24:26", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SSO261120P00073500", "bid": 6.0, "bid_size": 24.0, "ask": 8.4, "ask_size": 50.0, "iv": 0.5123, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.025, "vega": 0.0112, "theta": -0.014, "rho": -0.0251, "theo": 6.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "SSO261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 7.0, "iv": 0.4999, "open_interest": 43.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0213, "vega": 0.0097, "theta": -0.0129, "rho": 0.0008, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:54:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO261120P00074000", "bid": 5.9, "bid_size": 8.0, "ask": 8.9, "ask_size": 9.0, "iv": 0.3956, "open_interest": 1.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.021, "vega": 0.0096, "theta": -0.0119, "rho": -0.0255, "theo": 7.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-02T13:45:19", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SSO261120C00074500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 6.0, "iv": 0.7064, "open_interest": 2.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0179, "vega": 0.0084, "theta": -0.0111, "rho": 0.0006, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T10:45:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261120P00074500", "bid": 6.8, "bid_size": 12.0, "ask": 9.4, "ask_size": 17.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0177, "vega": 0.0082, "theta": -0.0101, "rho": -0.0258, "theo": 7.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SSO261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 33.0, "iv": 0.7321, "open_interest": 46.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0151, "vega": 0.0071, "theta": -0.0097, "rho": 0.0005, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261120P00075000", "bid": 7.5, "bid_size": 13.0, "ask": 9.9, "ask_size": 14.0, "iv": 0.5833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0149, "vega": 0.0071, "theta": -0.0086, "rho": -0.0261, "theo": 8.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SSO261120C00075500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 25.0, "iv": 0.7574, "open_interest": 1.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0128, "vega": 0.0062, "theta": -0.0084, "rho": 0.0004, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T11:53:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261120P00075500", "bid": 7.9, "bid_size": 13.0, "ask": 10.4, "ask_size": 16.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0126, "vega": 0.0061, "theta": -0.0073, "rho": -0.0264, "theo": 8.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SSO261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0108, "vega": 0.0054, "theta": -0.0073, "rho": 0.0004, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SSO261120P00076000", "bid": 7.6, "bid_size": 8.0, "ask": 10.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0107, "vega": 0.0053, "theta": -0.0062, "rho": -0.0266, "theo": 9.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-11-05T09:36:07", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "SSO261120C00076500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.7021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0092, "vega": 0.0047, "theta": -0.0064, "rho": 0.0003, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261120P00076500", "bid": 8.2, "bid_size": 8.0, "ask": 11.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0091, "vega": 0.0046, "theta": -0.0052, "rho": -0.0268, "theo": 9.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "SSO261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 7.0, "iv": 0.5492, "open_interest": 22.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0079, "vega": 0.0041, "theta": -0.0057, "rho": 0.0003, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:32:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SSO261120P00077000", "bid": 8.5, "bid_size": 8.0, "ask": 11.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0078, "vega": 0.004, "theta": -0.0044, "rho": -0.0271, "theo": 10.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "SSO261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 31.0, "iv": 0.727, "open_interest": 10.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0059, "vega": 0.0031, "theta": -0.0044, "rho": 0.0002, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:09:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261120P00078000", "bid": 10.1, "bid_size": 11.0, "ask": 12.7, "ask_size": 11.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0058, "vega": 0.0031, "theta": -0.0031, "rho": -0.0275, "theo": 11.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "SSO261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.7792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0044, "vega": 0.0024, "theta": -0.0035, "rho": 0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261120P00079000", "bid": 11.6, "bid_size": 26.0, "ask": 13.7, "ask_size": 44.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0044, "vega": 0.0024, "theta": -0.0021, "rho": -0.0279, "theo": 12.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "SSO261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.4653, "open_interest": 20.0, "volume": 5.0, "delta": 0.0056, "gamma": 0.0034, "vega": 0.0019, "theta": -0.0028, "rho": 0.0001, "theo": 0.0077, "change": -0.33, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:32:13", "percent_change": -94.2857, "prev_day_close": 0.349999994039536}, {"option": "SSO261120P00080000", "bid": 12.6, "bid_size": 26.0, "ask": 14.8, "ask_size": 49.0, "iv": 0.7972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0033, "vega": 0.0019, "theta": -0.0013, "rho": -0.0283, "theo": 13.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-28T14:54:28", "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "SSO261127C00040000", "bid": 25.2, "bid_size": 10.0, "ask": 27.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0225, "rho": 0.0, "theo": 26.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-10-30T11:30:02", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "SSO261127P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.4369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0014, "vega": 0.0032, "theta": -0.0082, "rho": -0.0003, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261127C00045000", "bid": 20.2, "bid_size": 8.0, "ask": 22.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0011, "vega": 0.0, "theta": -0.0225, "rho": 0.0, "theo": 21.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "SSO261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 1.1528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0031, "vega": 0.0058, "theta": -0.013, "rho": -0.0006, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO261127C00050000", "bid": 15.7, "bid_size": 26.0, "ask": 18.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0075, "vega": 0.004, "theta": -0.0232, "rho": 0.0017, "theo": 16.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "SSO261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.8934, "open_interest": 1.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0066, "vega": 0.0106, "theta": -0.0204, "rho": -0.0012, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T09:56:39", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SSO261127C00055000", "bid": 10.4, "bid_size": 9.0, "ask": 13.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0173, "vega": 0.0135, "theta": -0.0351, "rho": 0.0078, "theo": 12.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.52, "last_trade_time": "2026-10-21T14:33:17", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "SSO261127P00055000", "bid": 0.05, "bid_size": 14.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.703, "open_interest": 22.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0146, "vega": 0.0194, "theta": -0.0316, "rho": -0.0026, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:03:50", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "SSO261127C00059000", "bid": 6.6, "bid_size": 43.0, "ask": 8.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0308, "vega": 0.0272, "theta": -0.0468, "rho": 0.0124, "theo": 8.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SSO261127P00059000", "bid": 0.2, "bid_size": 14.0, "ask": 0.55, "ask_size": 13.0, "iv": 0.4616, "open_interest": 0.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0279, "vega": 0.0312, "theta": -0.0434, "rho": -0.005, "theo": 0.5004, "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": 0.0}, {"option": "SSO261127C00060000", "bid": 5.6, "bid_size": 33.0, "ask": 8.5, "ask_size": 28.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0358, "vega": 0.032, "theta": -0.0497, "rho": 0.014, "theo": 7.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SSO261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 27.0, "iv": 0.5187, "open_interest": 3.0, "volume": 0.0, "delta": -0.1527, "gamma": 0.0329, "vega": 0.035, "theta": -0.0466, "rho": -0.0059, "theo": 0.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T10:21:32", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "SSO261127C00061000", "bid": 4.7, "bid_size": 53.0, "ask": 7.1, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0416, "vega": 0.0362, "theta": -0.0527, "rho": 0.0142, "theo": 6.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "SSO261127P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 31.0, "iv": 0.6052, "open_interest": 12.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0386, "vega": 0.0392, "theta": -0.0497, "rho": -0.007, "theo": 0.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:58:16", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SSO261127C00062000", "bid": 5.3, "bid_size": 34.0, "ask": 6.1, "ask_size": 59.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.0482, "vega": 0.0408, "theta": -0.0553, "rho": 0.0148, "theo": 5.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "SSO261127P00062000", "bid": 0.35, "bid_size": 21.0, "ask": 1.05, "ask_size": 14.0, "iv": 0.4038, "open_interest": 6.0, "volume": 1.0, "delta": -0.2163, "gamma": 0.0452, "vega": 0.0434, "theta": -0.0526, "rho": -0.0083, "theo": 0.8295, "change": -0.925, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:10:45", "percent_change": -48.0519, "prev_day_close": 1.92499999701977}, {"option": "SSO261127C00063000", "bid": 3.6, "bid_size": 63.0, "ask": 5.3, "ask_size": 61.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0556, "vega": 0.046, "theta": -0.0577, "rho": 0.015, "theo": 4.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "SSO261127P00063000", "bid": 0.55, "bid_size": 21.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.3648, "open_interest": 1.0, "volume": 2.0, "delta": -0.2584, "gamma": 0.0526, "vega": 0.0478, "theta": -0.0551, "rho": -0.01, "theo": 0.9937, "change": -1.275, "open": 0.7, "high": 0.85, "low": 0.7, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T12:35:53", "percent_change": -60.0, "prev_day_close": 2.12499994039536}, {"option": "SSO261127C00064000", "bid": 2.1, "bid_size": 69.0, "ask": 4.5, "ask_size": 59.0, "iv": 0.2813, "open_interest": 3.0, "volume": 0.0, "delta": 0.702, "gamma": 0.0636, "vega": 0.0507, "theta": -0.0594, "rho": 0.0151, "theo": 3.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T09:53:08", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "SSO261127P00064000", "bid": 0.2, "bid_size": 83.0, "ask": 3.0, "ask_size": 86.0, "iv": 0.4658, "open_interest": 20.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.0604, "vega": 0.0521, "theta": -0.0569, "rho": -0.012, "theo": 1.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-22T12:45:40", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "SSO261127C00064500", "bid": 2.0, "bid_size": 57.0, "ask": 4.1, "ask_size": 62.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0676, "vega": 0.0527, "theta": -0.0598, "rho": 0.0149, "theo": 3.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SSO261127P00064500", "bid": 0.4, "bid_size": 64.0, "ask": 3.1, "ask_size": 94.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.0645, "vega": 0.054, "theta": -0.0574, "rho": -0.0131, "theo": 1.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SSO261127C00065000", "bid": 3.0, "bid_size": 53.0, "ask": 3.7, "ask_size": 55.0, "iv": 0.4214, "open_interest": 4.0, "volume": 1.0, "delta": 0.6401, "gamma": 0.0716, "vega": 0.0547, "theta": -0.06, "rho": 0.0145, "theo": 3.0591, "change": 0.8, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T10:42:24", "percent_change": 36.3636, "prev_day_close": 2.20000004768372}, {"option": "SSO261127P00065000", "bid": 0.6, "bid_size": 92.0, "ask": 3.2, "ask_size": 72.0, "iv": 0.4479, "open_interest": 4.0, "volume": 0.0, "delta": -0.3691, "gamma": 0.0684, "vega": 0.0557, "theta": -0.0576, "rho": -0.0143, "theo": 1.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T12:08:29", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "SSO261127C00065500", "bid": 1.55, "bid_size": 72.0, "ask": 3.3, "ask_size": 56.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": 0.6053, "gamma": 0.0752, "vega": 0.0564, "theta": -0.0598, "rho": 0.0143, "theo": 2.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SSO261127P00065500", "bid": 0.85, "bid_size": 91.0, "ask": 3.4, "ask_size": 102.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": -0.4029, "gamma": 0.0721, "vega": 0.057, "theta": -0.0575, "rho": -0.0156, "theo": 1.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SSO261127C00066000", "bid": 2.0, "bid_size": 21.0, "ask": 2.9, "ask_size": 34.0, "iv": 0.3625, "open_interest": 0.0, "volume": 6.0, "delta": 0.568, "gamma": 0.0786, "vega": 0.0576, "theta": -0.0592, "rho": 0.0137, "theo": 2.3714, "change": 0.05, "open": 2.01, "high": 2.05, "low": 1.9, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T10:06:44", "percent_change": 2.5, "prev_day_close": 2.0}, {"option": "SSO261127P00066000", "bid": 1.25, "bid_size": 25.0, "ask": 2.0, "ask_size": 25.0, "iv": 0.3222, "open_interest": 9.0, "volume": 0.0, "delta": -0.4392, "gamma": 0.0754, "vega": 0.0581, "theta": -0.057, "rho": -0.0171, "theo": 1.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-11-05T15:59:27", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SSO261127C00066500", "bid": 1.1, "bid_size": 21.0, "ask": 2.85, "ask_size": 35.0, "iv": 0.3253, "open_interest": 0.0, "volume": 1.0, "delta": 0.5283, "gamma": 0.0813, "vega": 0.0584, "theta": -0.0581, "rho": 0.0132, "theo": 2.0589, "change": 0.315, "open": 2.14, "high": 2.14, "low": 2.14, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-09T14:36:59", "percent_change": 17.2603, "prev_day_close": 1.82500004768372}, {"option": "SSO261127P00066500", "bid": 1.4, "bid_size": 23.0, "ask": 2.05, "ask_size": 26.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.4777, "gamma": 0.0782, "vega": 0.0586, "theta": -0.056, "rho": -0.0186, "theo": 1.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "SSO261127C00067000", "bid": 0.7, "bid_size": 32.0, "ask": 2.25, "ask_size": 26.0, "iv": 0.281, "open_interest": 21.0, "volume": 0.0, "delta": 0.4868, "gamma": 0.0832, "vega": 0.0585, "theta": -0.0566, "rho": 0.0124, "theo": 1.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T09:31:49", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SSO261127P00067000", "bid": 1.6, "bid_size": 21.0, "ask": 2.2, "ask_size": 19.0, "iv": 0.2821, "open_interest": 27.0, "volume": 3.0, "delta": -0.5182, "gamma": 0.0802, "vega": 0.0586, "theta": -0.0545, "rho": -0.0202, "theo": 2.1874, "change": -2.21, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T15:24:48", "percent_change": -56.6667, "prev_day_close": 3.89999997615814}, {"option": "SSO261127C00067500", "bid": 0.45, "bid_size": 23.0, "ask": 3.3, "ask_size": 32.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": 0.4438, "gamma": 0.0841, "vega": 0.0581, "theta": -0.0545, "rho": 0.0116, "theo": 1.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SSO261127P00067500", "bid": 1.6, "bid_size": 14.0, "ask": 4.2, "ask_size": 29.0, "iv": 0.4047, "open_interest": 1.0, "volume": 0.0, "delta": -0.5599, "gamma": 0.0811, "vega": 0.0579, "theta": -0.0525, "rho": -0.0219, "theo": 2.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-10-15T14:20:36", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "SSO261127C00068000", "bid": 0.2, "bid_size": 7.0, "ask": 3.3, "ask_size": 27.0, "iv": 0.4009, "open_interest": 6.0, "volume": 0.0, "delta": 0.4001, "gamma": 0.0838, "vega": 0.0568, "theta": -0.052, "rho": 0.0106, "theo": 1.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-03T11:14:13", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SSO261127P00068000", "bid": 1.9, "bid_size": 27.0, "ask": 4.3, "ask_size": 35.0, "iv": 0.3877, "open_interest": 6.0, "volume": 0.0, "delta": -0.6024, "gamma": 0.081, "vega": 0.0566, "theta": -0.05, "rho": -0.0236, "theo": 2.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T12:58:47", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SSO261127C00068500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 53.0, "iv": 0.3811, "open_interest": 2.0, "volume": 0.0, "delta": 0.3566, "gamma": 0.0823, "vega": 0.0552, "theta": -0.049, "rho": 0.0098, "theo": 1.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T09:45:47", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SSO261127P00068500", "bid": 2.05, "bid_size": 40.0, "ask": 4.7, "ask_size": 38.0, "iv": 0.3805, "open_interest": 2.0, "volume": 0.0, "delta": -0.6445, "gamma": 0.0795, "vega": 0.0545, "theta": -0.0472, "rho": -0.0253, "theo": 2.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-04T10:21:43", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SSO261127C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 44.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.3145, "gamma": 0.0793, "vega": 0.0524, "theta": -0.0457, "rho": 0.0088, "theo": 0.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "SSO261127P00069000", "bid": 2.55, "bid_size": 36.0, "ask": 4.9, "ask_size": 58.0, "iv": 0.3838, "open_interest": 3.0, "volume": 0.0, "delta": -0.6855, "gamma": 0.0768, "vega": 0.0519, "theta": -0.044, "rho": -0.027, "theo": 3.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-11-06T11:18:01", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SSO261127C00069500", "bid": 0.05, "bid_size": 24.0, "ask": 2.6, "ask_size": 55.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": 0.2745, "gamma": 0.0753, "vega": 0.0491, "theta": -0.0422, "rho": 0.0078, "theo": 0.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO261127P00069500", "bid": 2.45, "bid_size": 35.0, "ask": 5.1, "ask_size": 43.0, "iv": 0.3259, "open_interest": 1.0, "volume": 0.0, "delta": -0.7244, "gamma": 0.073, "vega": 0.0488, "theta": -0.0405, "rho": -0.0286, "theo": 3.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-10-15T10:22:37", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "SSO261127C00070000", "bid": 0.35, "bid_size": 59.0, "ask": 0.8, "ask_size": 74.0, "iv": 0.296, "open_interest": 2.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.0703, "vega": 0.046, "theta": -0.0386, "rho": 0.0068, "theo": 0.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T13:32:37", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SSO261127P00070000", "bid": 3.1, "bid_size": 49.0, "ask": 4.7, "ask_size": 62.0, "iv": 0.2697, "open_interest": 25.0, "volume": 0.0, "delta": -0.7605, "gamma": 0.0682, "vega": 0.0452, "theta": -0.037, "rho": -0.0301, "theo": 4.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T09:49:47", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SSO261127C00070500", "bid": 0.05, "bid_size": 20.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.2774, "open_interest": 1.0, "volume": 1.0, "delta": 0.2039, "gamma": 0.0647, "vega": 0.042, "theta": -0.035, "rho": 0.0059, "theo": 0.4796, "change": 0.095, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T10:02:15", "percent_change": 34.5455, "prev_day_close": 0.275000000372529}, {"option": "SSO261127P00070500", "bid": 3.5, "bid_size": 59.0, "ask": 5.3, "ask_size": 54.0, "iv": 0.2922, "open_interest": 1.0, "volume": 0.0, "delta": -0.793, "gamma": 0.0628, "vega": 0.0415, "theta": -0.0335, "rho": -0.0315, "theo": 4.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-15T14:20:36", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "SSO261127C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.292, "open_interest": 6.0, "volume": 0.0, "delta": 0.1741, "gamma": 0.0587, "vega": 0.0383, "theta": -0.0316, "rho": 0.0052, "theo": 0.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:20:47", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SSO261127P00071000", "bid": 3.8, "bid_size": 32.0, "ask": 6.1, "ask_size": 53.0, "iv": 0.3266, "open_interest": 2.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0571, "vega": 0.0378, "theta": -0.0301, "rho": -0.0328, "theo": 4.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-10-14T13:35:44", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "SSO261127C00071500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.4848, "open_interest": 31.0, "volume": 0.0, "delta": 0.1483, "gamma": 0.0527, "vega": 0.0346, "theta": -0.0283, "rho": 0.0044, "theo": 0.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:06:49", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SSO261127P00071500", "bid": 4.3, "bid_size": 53.0, "ask": 5.9, "ask_size": 53.0, "iv": 0.2413, "open_interest": 0.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.0513, "vega": 0.0341, "theta": -0.0269, "rho": -0.034, "theo": 5.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "SSO261127C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 15.0, "iv": 0.2759, "open_interest": 12.0, "volume": 1.0, "delta": 0.1261, "gamma": 0.047, "vega": 0.0308, "theta": -0.0254, "rho": 0.0038, "theo": 0.2634, "change": -0.15, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:09:20", "percent_change": -50.0, "prev_day_close": 0.300000011920929}, {"option": "SSO261127P00072000", "bid": 4.7, "bid_size": 21.0, "ask": 6.3, "ask_size": 38.0, "iv": 0.2054, "open_interest": 1.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0457, "vega": 0.0306, "theta": -0.0239, "rho": -0.035, "theo": 5.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-03T09:52:06", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "SSO261127C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.2729, "open_interest": 2.0, "volume": 0.0, "delta": 0.1073, "gamma": 0.0415, "vega": 0.0278, "theta": -0.0226, "rho": 0.0032, "theo": 0.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-10-28T12:16:45", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SSO261127P00072500", "bid": 5.1, "bid_size": 26.0, "ask": 7.4, "ask_size": 42.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0405, "vega": 0.0273, "theta": -0.0212, "rho": -0.0359, "theo": 6.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "SSO261127C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 75.0, "iv": 0.3926, "open_interest": 54.0, "volume": 1.0, "delta": 0.0914, "gamma": 0.0366, "vega": 0.0245, "theta": -0.0202, "rho": 0.0028, "theo": 0.1807, "change": -0.935, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:55:03", "percent_change": -86.9767, "prev_day_close": 1.07500004768372}, {"option": "SSO261127P00073000", "bid": 5.3, "bid_size": 35.0, "ask": 7.9, "ask_size": 33.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.0357, "vega": 0.0243, "theta": -0.0188, "rho": -0.0367, "theo": 6.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-10-27T11:51:28", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "SSO261127C00073500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0321, "vega": 0.0221, "theta": -0.0181, "rho": 0.0024, "theo": 0.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO261127P00073500", "bid": 6.1, "bid_size": 14.0, "ask": 7.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0314, "vega": 0.0217, "theta": -0.0167, "rho": -0.0375, "theo": 7.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SSO261127C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.4073, "open_interest": 6.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0282, "vega": 0.0194, "theta": -0.0162, "rho": 0.002, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T12:40:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO261127P00074000", "bid": 6.6, "bid_size": 12.0, "ask": 8.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0275, "vega": 0.0193, "theta": -0.0147, "rho": -0.0381, "theo": 7.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "SSO261127C00074500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.4565, "open_interest": 1.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0247, "vega": 0.0174, "theta": -0.0145, "rho": 0.0018, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T10:35:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261127P00074500", "bid": 5.8, "bid_size": 16.0, "ask": 9.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0241, "vega": 0.0172, "theta": -0.013, "rho": -0.0387, "theo": 8.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SSO261127C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0216, "vega": 0.0156, "theta": -0.013, "rho": 0.0015, "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": 0.474999994039536}, {"option": "SSO261127P00075000", "bid": 7.2, "bid_size": 15.0, "ask": 9.9, "ask_size": 14.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0212, "vega": 0.0153, "theta": -0.0115, "rho": -0.0393, "theo": 8.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SSO261127C00075500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 9.0, "iv": 0.4233, "open_interest": 1.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.019, "vega": 0.0138, "theta": -0.0117, "rho": 0.0013, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-19T13:09:44", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SSO261127P00075500", "bid": 7.8, "bid_size": 12.0, "ask": 10.4, "ask_size": 16.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0186, "vega": 0.0136, "theta": -0.0102, "rho": -0.0398, "theo": 9.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "SSO261127C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 7.0, "iv": 0.5689, "open_interest": 0.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0167, "vega": 0.0124, "theta": -0.0105, "rho": 0.0012, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SSO261127P00076000", "bid": 8.3, "bid_size": 12.0, "ask": 10.9, "ask_size": 14.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0163, "vega": 0.0122, "theta": -0.009, "rho": -0.0402, "theo": 9.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SSO261127C00076500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.5272, "open_interest": 2.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0147, "vega": 0.0111, "theta": -0.0095, "rho": 0.001, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-28T12:16:45", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261127P00076500", "bid": 8.7, "bid_size": 12.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.0144, "vega": 0.0109, "theta": -0.0079, "rho": -0.0407, "theo": 9.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "SSO261127C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.013, "vega": 0.0099, "theta": -0.0086, "rho": 0.0009, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SSO261127P00077000", "bid": 8.7, "bid_size": 8.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0127, "vega": 0.0098, "theta": -0.007, "rho": -0.0411, "theo": 10.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "SSO261127C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0115, "vega": 0.009, "theta": -0.0078, "rho": 0.0008, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261127P00077500", "bid": 9.0, "bid_size": 19.0, "ask": 12.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0112, "vega": 0.0088, "theta": -0.0061, "rho": -0.0415, "theo": 10.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SSO261127C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0102, "vega": 0.0081, "theta": -0.0071, "rho": 0.0007, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SSO261127P00078000", "bid": 9.6, "bid_size": 9.0, "ask": 12.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.01, "vega": 0.0079, "theta": -0.0054, "rho": -0.0418, "theo": 11.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SSO261127C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.6033, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0064, "vega": 0.0054, "theta": -0.005, "rho": 0.0004, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261127P00080000", "bid": 11.5, "bid_size": 10.0, "ask": 14.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0063, "vega": 0.0054, "theta": -0.003, "rho": -0.0432, "theo": 13.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "SSO261204C00040000", "bid": 25.2, "bid_size": 12.0, "ask": 29.0, "ask_size": 14.0, "iv": 1.2201, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 26.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.42, "last_trade_time": "2026-11-06T12:26:05", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "SSO261204P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 1.5708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0016, "vega": 0.0044, "theta": -0.0073, "rho": -0.0005, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "SSO261204C00045000", "bid": 20.2, "bid_size": 8.0, "ask": 23.7, "ask_size": 8.0, "iv": 0.8488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0034, "vega": 0.002, "theta": -0.0129, "rho": 0.0023, "theo": 21.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SSO261204P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0035, "vega": 0.0081, "theta": -0.0117, "rho": -0.001, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO261204C00050000", "bid": 15.2, "bid_size": 24.0, "ask": 17.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.009, "vega": 0.0097, "theta": -0.0191, "rho": 0.0088, "theo": 16.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "SSO261204P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 1.0119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0073, "vega": 0.0146, "theta": -0.0183, "rho": -0.002, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SSO261204C00055000", "bid": 10.4, "bid_size": 42.0, "ask": 13.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.017, "vega": 0.022, "theta": -0.0289, "rho": 0.015, "theo": 12.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SSO261204P00055000", "bid": 0.1, "bid_size": 48.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.4879, "open_interest": 0.0, "volume": 3.0, "delta": -0.0795, "gamma": 0.0154, "vega": 0.026, "theta": -0.0277, "rho": -0.0042, "theo": 0.3586, "change": -0.79, "open": 0.46, "high": 0.48, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:52:44", "percent_change": -79.0, "prev_day_close": 1.0}, {"option": "SSO261204C00059000", "bid": 6.7, "bid_size": 54.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0295, "vega": 0.0376, "theta": -0.0382, "rho": 0.0198, "theo": 8.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SSO261204P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 36.0, "iv": 0.6129, "open_interest": 0.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.0278, "vega": 0.0403, "theta": -0.0372, "rho": -0.0077, "theo": 0.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SSO261204C00060000", "bid": 7.1, "bid_size": 54.0, "ask": 8.1, "ask_size": 56.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0338, "vega": 0.0426, "theta": -0.0406, "rho": 0.0211, "theo": 7.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SSO261204P00060000", "bid": 0.5, "bid_size": 24.0, "ask": 0.8, "ask_size": 27.0, "iv": 0.4239, "open_interest": 41.0, "volume": 4.0, "delta": -0.1713, "gamma": 0.0322, "vega": 0.0446, "theta": -0.0396, "rho": -0.009, "theo": 0.755, "change": -0.29, "open": 0.75, "high": 0.86, "low": 0.75, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T09:42:19", "percent_change": -25.2174, "prev_day_close": 1.15000000037253}, {"option": "SSO261204C00061000", "bid": 6.3, "bid_size": 57.0, "ask": 7.3, "ask_size": 49.0, "iv": 0.4791, "open_interest": 0.0, "volume": 0.0, "delta": 0.8063, "gamma": 0.0388, "vega": 0.0471, "theta": -0.043, "rho": 0.0213, "theo": 6.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SSO261204P00061000", "bid": 0.55, "bid_size": 15.0, "ask": 1.4, "ask_size": 20.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.037, "vega": 0.0492, "theta": -0.0419, "rho": -0.0105, "theo": 0.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "SSO261204C00062000", "bid": 4.1, "bid_size": 63.0, "ask": 6.4, "ask_size": 55.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0442, "vega": 0.0523, "theta": -0.045, "rho": 0.0219, "theo": 5.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "SSO261204P00062000", "bid": 0.35, "bid_size": 16.0, "ask": 2.5, "ask_size": 17.0, "iv": 0.4802, "open_interest": 20.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0424, "vega": 0.0538, "theta": -0.044, "rho": -0.0124, "theo": 1.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-05T14:16:57", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "SSO261204C00063000", "bid": 3.7, "bid_size": 54.0, "ask": 5.6, "ask_size": 51.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": 0.7297, "gamma": 0.05, "vega": 0.0571, "theta": -0.0468, "rho": 0.0219, "theo": 4.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SSO261204P00063000", "bid": 0.8, "bid_size": 63.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.3525, "open_interest": 0.0, "volume": 2.0, "delta": -0.2754, "gamma": 0.0482, "vega": 0.0584, "theta": -0.0457, "rho": -0.0145, "theo": 1.2285, "change": -1.67, "open": 1.33, "high": 1.33, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T13:45:38", "percent_change": -56.6102, "prev_day_close": 2.95000010728836}, {"option": "SSO261204C00064000", "bid": 2.45, "bid_size": 64.0, "ask": 4.7, "ask_size": 51.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.056, "vega": 0.0616, "theta": -0.048, "rho": 0.0214, "theo": 4.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "SSO261204P00064000", "bid": 0.55, "bid_size": 30.0, "ask": 3.4, "ask_size": 69.0, "iv": 0.4565, "open_interest": 20.0, "volume": 0.0, "delta": -0.3225, "gamma": 0.0542, "vega": 0.0626, "theta": -0.0469, "rho": -0.017, "theo": 1.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T13:08:19", "percent_change": 0.0, "prev_day_close": 2.74999988079071}, {"option": "SSO261204C00065000", "bid": 2.35, "bid_size": 50.0, "ask": 4.0, "ask_size": 65.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.6261, "gamma": 0.0619, "vega": 0.0657, "theta": -0.0485, "rho": 0.0208, "theo": 3.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "SSO261204P00065000", "bid": 1.25, "bid_size": 66.0, "ask": 2.0, "ask_size": 72.0, "iv": 0.3414, "open_interest": 32.0, "volume": 3.0, "delta": -0.3767, "gamma": 0.06, "vega": 0.0662, "theta": -0.0473, "rho": -0.0199, "theo": 1.7322, "change": -1.47, "open": 1.9, "high": 1.9, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T15:12:29", "percent_change": -49.8305, "prev_day_close": 2.95000010728836}, {"option": "SSO261204C00065500", "bid": 1.3, "bid_size": 75.0, "ask": 3.9, "ask_size": 66.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": 0.5956, "gamma": 0.0646, "vega": 0.0671, "theta": -0.0484, "rho": 0.0204, "theo": 3.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "SSO261204P00065500", "bid": 1.1, "bid_size": 54.0, "ask": 3.7, "ask_size": 80.0, "iv": 0.4244, "open_interest": 1.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.0628, "vega": 0.0676, "theta": -0.0472, "rho": -0.0215, "theo": 1.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-10-23T15:43:16", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "SSO261204C00066000", "bid": 0.95, "bid_size": 8.0, "ask": 3.8, "ask_size": 33.0, "iv": 0.2928, "open_interest": 1.0, "volume": 0.0, "delta": 0.5634, "gamma": 0.067, "vega": 0.0684, "theta": -0.048, "rho": 0.0196, "theo": 2.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T13:00:08", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "SSO261204P00066000", "bid": 1.2, "bid_size": 8.0, "ask": 3.9, "ask_size": 28.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.0652, "vega": 0.0686, "theta": -0.0468, "rho": -0.0232, "theo": 2.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SSO261204C00066500", "bid": 1.35, "bid_size": 7.0, "ask": 3.1, "ask_size": 24.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.5295, "gamma": 0.069, "vega": 0.0691, "theta": -0.0473, "rho": 0.0187, "theo": 2.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "SSO261204P00066500", "bid": 1.4, "bid_size": 7.0, "ask": 3.9, "ask_size": 27.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.4714, "gamma": 0.0673, "vega": 0.0692, "theta": -0.0461, "rho": -0.025, "theo": 2.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "SSO261204C00067000", "bid": 0.9, "bid_size": 60.0, "ask": 2.6, "ask_size": 28.0, "iv": 0.2749, "open_interest": 20.0, "volume": 0.0, "delta": 0.4942, "gamma": 0.0706, "vega": 0.0694, "theta": -0.0463, "rho": 0.0179, "theo": 2.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-05T13:17:51", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "SSO261204P00067000", "bid": 1.9, "bid_size": 14.0, "ask": 4.2, "ask_size": 27.0, "iv": 0.4097, "open_interest": 12.0, "volume": 0.0, "delta": -0.5061, "gamma": 0.0689, "vega": 0.0693, "theta": -0.0452, "rho": -0.0269, "theo": 2.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T10:18:37", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "SSO261204C00067500", "bid": 1.75, "bid_size": 16.0, "ask": 2.3, "ask_size": 26.0, "iv": 0.3466, "open_interest": 2.0, "volume": 2.0, "delta": 0.4577, "gamma": 0.0716, "vega": 0.069, "theta": -0.045, "rho": 0.0168, "theo": 1.838, "change": 0.225, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T13:33:55", "percent_change": 13.8462, "prev_day_close": 1.62500002421439}, {"option": "SSO261204P00067500", "bid": 1.9, "bid_size": 14.0, "ask": 4.4, "ask_size": 29.0, "iv": 0.384, "open_interest": 1.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.0699, "vega": 0.0689, "theta": -0.0439, "rho": -0.0288, "theo": 2.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-10-22T10:55:27", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SSO261204C00068000", "bid": 1.3, "bid_size": 20.0, "ask": 2.05, "ask_size": 26.0, "iv": 0.3256, "open_interest": 3.0, "volume": 2.0, "delta": 0.4205, "gamma": 0.0719, "vega": 0.068, "theta": -0.0434, "rho": 0.0158, "theo": 1.5903, "change": -0.2, "open": 1.25, "high": 1.45, "low": 1.25, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T10:21:05", "percent_change": -12.1212, "prev_day_close": 1.65000000596046}, {"option": "SSO261204P00068000", "bid": 2.0, "bid_size": 28.0, "ask": 4.6, "ask_size": 28.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.5784, "gamma": 0.0703, "vega": 0.0679, "theta": -0.0423, "rho": -0.0308, "theo": 2.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "SSO261204C00068500", "bid": 0.3, "bid_size": 21.0, "ask": 2.85, "ask_size": 29.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": 0.3831, "gamma": 0.0714, "vega": 0.0666, "theta": -0.0415, "rho": 0.0146, "theo": 1.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SSO261204P00068500", "bid": 2.45, "bid_size": 35.0, "ask": 4.8, "ask_size": 35.0, "iv": 0.3656, "open_interest": 2.0, "volume": 0.0, "delta": -0.6152, "gamma": 0.0699, "vega": 0.0663, "theta": -0.0404, "rho": -0.0328, "theo": 3.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-02T10:35:45", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "SSO261204C00069000", "bid": 0.3, "bid_size": 19.0, "ask": 1.55, "ask_size": 19.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.346, "gamma": 0.0701, "vega": 0.0643, "theta": -0.0394, "rho": 0.0134, "theo": 1.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SSO261204P00069000", "bid": 2.6, "bid_size": 41.0, "ask": 5.0, "ask_size": 39.0, "iv": 0.3432, "open_interest": 2.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.0687, "vega": 0.064, "theta": -0.0382, "rho": -0.0349, "theo": 3.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T12:05:30", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SSO261204C00069500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 90.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": 0.3097, "gamma": 0.068, "vega": 0.0618, "theta": -0.037, "rho": 0.0122, "theo": 0.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SSO261204P00069500", "bid": 3.0, "bid_size": 31.0, "ask": 5.3, "ask_size": 56.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.0666, "vega": 0.0613, "theta": -0.0358, "rho": -0.0369, "theo": 3.8557, "change": 0.0, "open": 0.0, "high": 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}, {"option": "SSO261204C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 108.0, "iv": 0.3595, "open_interest": 1.0, "volume": 0.0, "delta": 0.275, "gamma": 0.0651, "vega": 0.0584, "theta": -0.0344, "rho": 0.011, "theo": 0.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-03T09:35:53", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "SSO261204P00070000", "bid": 3.3, "bid_size": 53.0, "ask": 4.2, "ask_size": 34.0, "iv": 0.2087, "open_interest": 0.0, "volume": 18.0, "delta": -0.7214, "gamma": 0.0639, "vega": 0.058, "theta": -0.0333, "rho": -0.0388, "theo": 4.1996, "change": -1.42, "open": 4.62, "high": 4.62, "low": 4.38, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-11-09T14:25:28", "percent_change": -24.4828, "prev_day_close": 5.79999995231628}, {"option": "SSO261204C00070500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 101.0, "iv": 0.378, "open_interest": 3.0, "volume": 0.0, "delta": 0.2422, "gamma": 0.0616, "vega": 0.0549, "theta": -0.0318, "rho": 0.0098, "theo": 0.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-02T10:33:56", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SSO261204P00070500", "bid": 3.6, "bid_size": 57.0, "ask": 5.6, "ask_size": 53.0, "iv": 0.2967, "open_interest": 1.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.0605, "vega": 0.0544, "theta": -0.0307, "rho": -0.0407, "theo": 4.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-10-22T10:55:27", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SSO261204C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.3955, "open_interest": 3.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0575, "vega": 0.051, "theta": -0.0292, "rho": 0.0086, "theo": 0.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-03T09:36:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO261204P00071000", "bid": 3.6, "bid_size": 15.0, "ask": 6.4, "ask_size": 39.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.0565, "vega": 0.0506, "theta": -0.028, "rho": -0.0425, "theo": 4.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SSO261204C00071500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 6.0, "iv": 0.3545, "open_interest": 2.0, "volume": 0.0, "delta": 0.1843, "gamma": 0.0532, "vega": 0.0468, "theta": -0.0266, "rho": 0.0076, "theo": 0.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.91, "last_trade_time": "2026-10-28T11:05:46", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SSO261204P00071500", "bid": 3.8, "bid_size": 34.0, "ask": 6.6, "ask_size": 35.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.8105, "gamma": 0.0523, "vega": 0.0466, "theta": -0.0254, "rho": -0.0441, "theo": 5.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "SSO261204C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.2466, "open_interest": 9.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.0486, "vega": 0.043, "theta": -0.0241, "rho": 0.0066, "theo": 0.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T13:25:09", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SSO261204P00072000", "bid": 3.8, "bid_size": 29.0, "ask": 7.1, "ask_size": 32.0, "iv": 0.1836, "open_interest": 1.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0479, "vega": 0.0426, "theta": -0.0229, "rho": -0.0456, "theo": 5.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-11-05T09:43:25", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SSO261204C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 7.0, "iv": 0.4482, "open_interest": 6.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0441, "vega": 0.0389, "theta": -0.0217, "rho": 0.0058, "theo": 0.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T12:46:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261204P00072500", "bid": 4.0, "bid_size": 28.0, "ask": 7.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0434, "vega": 0.0386, "theta": -0.0205, "rho": -0.047, "theo": 6.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "SSO261204C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.0397, "vega": 0.0353, "theta": -0.0195, "rho": 0.005, "theo": 0.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T12:40:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO261204P00073000", "bid": 4.5, "bid_size": 32.0, "ask": 7.9, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.0391, "vega": 0.0349, "theta": -0.0183, "rho": -0.0483, "theo": 6.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "SSO261204C00073500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 33.0, "iv": 0.4817, "open_interest": 1.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0355, "vega": 0.0316, "theta": -0.0175, "rho": 0.0043, "theo": 0.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-28T12:15:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO261204P00073500", "bid": 5.1, "bid_size": 33.0, "ask": 8.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.035, "vega": 0.0314, "theta": -0.0162, "rho": -0.0494, "theo": 7.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "SSO261204C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 29.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0316, "vega": 0.0285, "theta": -0.0157, "rho": 0.0037, "theo": 0.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SSO261204P00074000", "bid": 5.5, "bid_size": 29.0, "ask": 8.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0312, "vega": 0.0282, "theta": -0.0144, "rho": -0.0504, "theo": 7.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SSO261204C00074500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 27.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0281, "vega": 0.0255, "theta": -0.014, "rho": 0.0032, "theo": 0.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO261204P00074500", "bid": 6.3, "bid_size": 33.0, "ask": 9.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0277, "vega": 0.0252, "theta": -0.0127, "rho": -0.0514, "theo": 8.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SSO261204C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0249, "vega": 0.0227, "theta": -0.0126, "rho": 0.0028, "theo": 0.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SSO261204P00075000", "bid": 6.7, "bid_size": 29.0, "ask": 9.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0245, "vega": 0.0226, "theta": -0.0111, "rho": -0.0522, "theo": 8.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SSO261204C00075500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.3873, "open_interest": 2.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.022, "vega": 0.0205, "theta": -0.0113, "rho": 0.0024, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-28T12:14:09", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SSO261204P00075500", "bid": 8.0, "bid_size": 13.0, "ask": 10.3, "ask_size": 27.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0217, "vega": 0.0202, "theta": -0.0098, "rho": -0.053, "theo": 8.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SSO261204C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0194, "vega": 0.0181, "theta": -0.0101, "rho": 0.0021, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SSO261204P00076000", "bid": 7.7, "bid_size": 9.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0192, "vega": 0.018, "theta": -0.0086, "rho": -0.0537, "theo": 9.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SSO261204C00076500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0172, "vega": 0.0163, "theta": -0.0091, "rho": 0.0018, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SSO261204P00076500", "bid": 7.6, "bid_size": 14.0, "ask": 11.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.017, "vega": 0.0161, "theta": -0.0075, "rho": -0.0544, "theo": 9.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "SSO261204C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0152, "vega": 0.0146, "theta": -0.0082, "rho": 0.0016, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SSO261204P00077000", "bid": 8.1, "bid_size": 10.0, "ask": 11.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -0.9558, "gamma": 0.015, "vega": 0.0144, "theta": -0.0065, "rho": -0.055, "theo": 10.4324, "change": -2.94, "open": 9.76, "high": 9.76, "low": 9.76, "tick": "down", "last_trade_price": 9.76, "last_trade_time": "2026-11-09T15:46:52", "percent_change": -23.1496, "prev_day_close": 12.6999998092651}, {"option": "SSO261204C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0135, "vega": 0.0131, "theta": -0.0074, "rho": 0.0014, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261204P00077500", "bid": 8.6, "bid_size": 1.0, "ask": 12.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0133, "vega": 0.0129, "theta": -0.0056, "rho": -0.0556, "theo": 10.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SSO261204C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0119, "vega": 0.0118, "theta": -0.0066, "rho": 0.0012, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SSO261204P00078000", "bid": 9.1, "bid_size": 8.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0118, "vega": 0.0116, "theta": -0.0048, "rho": -0.0562, "theo": 11.4111, "change": 0.0, "open": 0.0, "high": 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": "SSO261204C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 20.0, "iv": 0.6751, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0074, "vega": 0.0078, "theta": -0.0045, "rho": 0.0008, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SSO261204P00080000", "bid": 11.4, "bid_size": 8.0, "ask": 14.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0074, "vega": 0.0077, "theta": -0.0024, "rho": -0.0582, "theo": 13.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "SSO261211C00040000", "bid": 25.2, "bid_size": 8.0, "ask": 29.1, "ask_size": 8.0, "iv": 1.0636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0027, "vega": 0.0038, "theta": -0.007, "rho": 0.0059, "theo": 26.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "SSO261211P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 1.0804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0021, "vega": 0.007, "theta": -0.0086, "rho": -0.0009, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SSO261211C00045000", "bid": 20.2, "bid_size": 11.0, "ask": 23.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0047, "vega": 0.0091, "theta": -0.0122, "rho": 0.0122, "theo": 21.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "SSO261211P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 31.0, "iv": 0.9161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0042, "vega": 0.0119, "theta": -0.0129, "rho": -0.0017, "theo": 0.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SSO261211C00050000", "bid": 15.3, "bid_size": 11.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0088, "vega": 0.0179, "theta": -0.0184, "rho": 0.0193, "theo": 17.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "SSO261211P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 31.0, "iv": 0.7143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0081, "vega": 0.0201, "theta": -0.0189, "rho": -0.0032, "theo": 0.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SSO261211C00055000", "bid": 10.6, "bid_size": 11.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0166, "vega": 0.0318, "theta": -0.0266, "rho": 0.0254, "theo": 12.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SSO261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 28.0, "iv": 0.7173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0159, "vega": 0.0333, "theta": -0.0269, "rho": -0.0062, "theo": 0.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SSO261211C00059000", "bid": 7.0, "bid_size": 29.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0277, "vega": 0.0478, "theta": -0.0341, "rho": 0.0293, "theo": 8.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SSO261211P00059000", "bid": 0.6, "bid_size": 13.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.4469, "open_interest": 0.0, "volume": 0.0, "delta": -0.1615, "gamma": 0.027, "vega": 0.0487, "theta": -0.0341, "rho": -0.0107, "theo": 0.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SSO261211C00060000", "bid": 7.6, "bid_size": 6.0, "ask": 8.3, "ask_size": 16.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.0314, "vega": 0.0522, "theta": -0.0359, "rho": 0.0294, "theo": 7.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SSO261211P00060000", "bid": 0.55, "bid_size": 17.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.4164, "open_interest": 1.0, "volume": 1.0, "delta": -0.1857, "gamma": 0.0307, "vega": 0.0532, "theta": -0.0359, "rho": -0.0124, "theo": 0.928, "change": -0.835, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T14:24:34", "percent_change": -48.4058, "prev_day_close": 1.72499996423721}, {"option": "SSO261211C00061000", "bid": 5.2, "bid_size": 28.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": 0.7863, "gamma": 0.0356, "vega": 0.0571, "theta": -0.0376, "rho": 0.03, "theo": 6.868, "change": 0.0, "open": 0.0, "high": 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": "SSO261211P00061000", "bid": 0.8, "bid_size": 16.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.4025, "open_interest": 2.0, "volume": 1.0, "delta": -0.2136, "gamma": 0.0348, "vega": 0.0578, "theta": -0.0375, "rho": -0.0142, "theo": 1.0664, "change": -0.94, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T14:24:34", "percent_change": -48.2051, "prev_day_close": 1.94999992847443}, {"option": "SSO261211C00062000", "bid": 4.4, "bid_size": 28.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.7535, "gamma": 0.0401, "vega": 0.062, "theta": -0.0391, "rho": 0.03, "theo": 6.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "SSO261211P00062000", "bid": 0.85, "bid_size": 17.0, "ask": 1.45, "ask_size": 16.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": -0.246, "gamma": 0.0393, "vega": 0.0625, "theta": -0.039, "rho": -0.0164, "theo": 1.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "SSO261211C00063000", "bid": 3.6, "bid_size": 28.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.7158, "gamma": 0.0449, "vega": 0.0667, "theta": -0.0403, "rho": 0.0298, "theo": 5.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SSO261211P00063000", "bid": 1.0, "bid_size": 19.0, "ask": 1.7, "ask_size": 17.0, "iv": 0.3731, "open_interest": 9.0, "volume": 0.0, "delta": -0.2833, "gamma": 0.0442, "vega": 0.0671, "theta": -0.0401, "rho": -0.0189, "theo": 1.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-06T12:20:30", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "SSO261211C00064000", "bid": 2.75, "bid_size": 35.0, "ask": 5.1, "ask_size": 25.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": 0.6724, "gamma": 0.0499, "vega": 0.0711, "theta": -0.0411, "rho": 0.0291, "theo": 4.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SSO261211P00064000", "bid": 1.15, "bid_size": 28.0, "ask": 2.35, "ask_size": 36.0, "iv": 0.3811, "open_interest": 8.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.0492, "vega": 0.0713, "theta": -0.0408, "rho": -0.0218, "theo": 1.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-02T13:18:39", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SSO261211C00065000", "bid": 3.5, "bid_size": 28.0, "ask": 4.4, "ask_size": 28.0, "iv": 0.3812, "open_interest": 10.0, "volume": 10.0, "delta": 0.623, "gamma": 0.0548, "vega": 0.0748, "theta": -0.0413, "rho": 0.028, "theo": 3.7209, "change": 0.2, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T09:33:34", "percent_change": 7.14286, "prev_day_close": 2.79999995231628}, {"option": "SSO261211P00065000", "bid": 1.6, "bid_size": 11.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.3312, "open_interest": 3.0, "volume": 6.0, "delta": -0.3751, "gamma": 0.0541, "vega": 0.0749, "theta": -0.041, "rho": -0.0251, "theo": 1.9205, "change": -1.6, "open": 2.0, "high": 2.0, "low": 1.64, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:45:34", "percent_change": -47.0588, "prev_day_close": 3.40000009536743}, {"option": "SSO261211C00065500", "bid": 2.0, "bid_size": 30.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.2999, "open_interest": 0.0, "volume": 0.0, "delta": 0.596, "gamma": 0.0571, "vega": 0.0763, "theta": -0.0412, "rho": 0.0271, "theo": 3.3756, "change": 0.0, "open": 0.0, "high": 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": "SSO261211P00065500", "bid": 1.6, "bid_size": 18.0, "ask": 3.6, "ask_size": 34.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.4018, "gamma": 0.0564, "vega": 0.0764, "theta": -0.0409, "rho": -0.0269, "theo": 2.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000014305115}, {"option": "SSO261211C00066000", "bid": 1.95, "bid_size": 23.0, "ask": 3.6, "ask_size": 19.0, "iv": 0.3002, "open_interest": 20.0, "volume": 0.0, "delta": 0.5675, "gamma": 0.0593, "vega": 0.0775, "theta": -0.0409, "rho": 0.0264, "theo": 3.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T15:30:07", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "SSO261211P00066000", "bid": 1.85, "bid_size": 19.0, "ask": 4.1, "ask_size": 32.0, "iv": 0.4293, "open_interest": 4.0, "volume": 0.0, "delta": -0.4301, "gamma": 0.0586, "vega": 0.0775, "theta": -0.0405, "rho": -0.0289, "theo": 2.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T12:20:30", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "SSO261211C00066500", "bid": 2.65, "bid_size": 11.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.3654, "open_interest": 0.0, "volume": 1.0, "delta": 0.5375, "gamma": 0.0612, "vega": 0.0783, "theta": -0.0404, "rho": 0.0254, "theo": 2.728, "change": 0.74, "open": 2.84, "high": 2.84, "low": 2.84, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-09T14:26:30", "percent_change": 35.2381, "prev_day_close": 2.10000002384186}, {"option": "SSO261211P00066500", "bid": 1.85, "bid_size": 17.0, "ask": 4.3, "ask_size": 31.0, "iv": 0.4103, "open_interest": 4.0, "volume": 0.0, "delta": -0.4599, "gamma": 0.0606, "vega": 0.0783, "theta": -0.04, "rho": -0.0309, "theo": 2.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-05T09:52:45", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "SSO261211C00067000", "bid": 0.65, "bid_size": 31.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.5062, "gamma": 0.0628, "vega": 0.0786, "theta": -0.0397, "rho": 0.0241, "theo": 2.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "SSO261211P00067000", "bid": 2.15, "bid_size": 14.0, "ask": 4.3, "ask_size": 31.0, "iv": 0.3963, "open_interest": 1.0, "volume": 1.0, "delta": -0.4909, "gamma": 0.0622, "vega": 0.0786, "theta": -0.0392, "rho": -0.0331, "theo": 2.6266, "change": -1.6, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T10:53:39", "percent_change": -37.2093, "prev_day_close": 4.29999995231628}, {"option": "SSO261211C00067500", "bid": 1.1, "bid_size": 28.0, "ask": 3.6, "ask_size": 29.0, "iv": 0.339, "open_interest": 3.0, "volume": 0.0, "delta": 0.4736, "gamma": 0.0641, "vega": 0.0785, "theta": -0.0387, "rho": 0.023, "theo": 2.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T15:57:26", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SSO261211P00067500", "bid": 2.2, "bid_size": 16.0, "ask": 4.7, "ask_size": 31.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": -0.5232, "gamma": 0.0635, "vega": 0.0785, "theta": -0.0383, "rho": -0.0352, "theo": 2.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SSO261211C00068000", "bid": 1.75, "bid_size": 8.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.3181, "open_interest": 3.0, "volume": 0.0, "delta": 0.4402, "gamma": 0.0648, "vega": 0.0779, "theta": -0.0376, "rho": 0.0215, "theo": 1.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T13:45:25", "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "SSO261211P00068000", "bid": 1.9, "bid_size": 8.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.5564, "gamma": 0.0642, "vega": 0.0778, "theta": -0.0371, "rho": -0.0376, "theo": 3.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "SSO261211C00068500", "bid": 0.6, "bid_size": 20.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.4062, "gamma": 0.065, "vega": 0.0766, "theta": -0.0362, "rho": 0.0204, "theo": 1.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SSO261211P00068500", "bid": 2.75, "bid_size": 15.0, "ask": 5.1, "ask_size": 30.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.5902, "gamma": 0.0645, "vega": 0.0765, "theta": -0.0356, "rho": -0.0399, "theo": 3.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SSO261211C00069000", "bid": 1.25, "bid_size": 18.0, "ask": 2.0, "ask_size": 52.0, "iv": 0.3217, "open_interest": 21.0, "volume": 47.0, "delta": 0.3719, "gamma": 0.0646, "vega": 0.0748, "theta": -0.0346, "rho": 0.0186, "theo": 1.4202, "change": 0.225, "open": 1.3, "high": 1.35, "low": 1.3, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T09:57:03", "percent_change": 20.0, "prev_day_close": 1.12499997019768}, {"option": "SSO261211P00069000", "bid": 3.0, "bid_size": 19.0, "ask": 5.5, "ask_size": 36.0, "iv": 0.3784, "open_interest": 1.0, "volume": 0.0, "delta": -0.6242, "gamma": 0.0641, "vega": 0.0746, "theta": -0.034, "rho": -0.0423, "theo": 3.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-04T12:56:35", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SSO261211C00069500", "bid": 0.9, "bid_size": 17.0, "ask": 2.2, "ask_size": 35.0, "iv": 0.3343, "open_interest": 1.0, "volume": 1.0, "delta": 0.3378, "gamma": 0.0636, "vega": 0.0724, "theta": -0.0328, "rho": 0.0173, "theo": 1.2196, "change": 0.265, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T10:01:17", "percent_change": 30.2857, "prev_day_close": 0.875}, {"option": "SSO261211P00069500", "bid": 3.3, "bid_size": 19.0, "ask": 5.7, "ask_size": 31.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.658, "gamma": 0.0631, "vega": 0.0722, "theta": -0.0322, "rho": -0.0447, "theo": 3.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "SSO261211C00070000", "bid": 0.25, "bid_size": 24.0, "ask": 1.6, "ask_size": 35.0, "iv": 0.2674, "open_interest": 6.0, "volume": 0.0, "delta": 0.3046, "gamma": 0.0619, "vega": 0.0694, "theta": -0.0308, "rho": 0.0156, "theo": 1.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T09:30:18", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SSO261211P00070000", "bid": 3.5, "bid_size": 17.0, "ask": 6.0, "ask_size": 35.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.0614, "vega": 0.0692, "theta": -0.0302, "rho": -0.0471, "theo": 4.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SSO261211C00070500", "bid": 0.6, "bid_size": 17.0, "ask": 1.2, "ask_size": 20.0, "iv": 0.2828, "open_interest": 0.0, "volume": 1.0, "delta": 0.2724, "gamma": 0.0596, "vega": 0.0659, "theta": -0.0288, "rho": 0.0143, "theo": 0.8826, "change": -0.5, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T09:56:39", "percent_change": -38.4615, "prev_day_close": 1.29999995231628}, {"option": "SSO261211P00070500", "bid": 3.9, "bid_size": 14.0, "ask": 6.3, "ask_size": 34.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": -0.723, "gamma": 0.0592, "vega": 0.0658, "theta": -0.0281, "rho": -0.0494, "theo": 4.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SSO261211C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 33.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": 0.2419, "gamma": 0.0567, "vega": 0.0621, "theta": -0.0267, "rho": 0.0126, "theo": 0.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SSO261211P00071000", "bid": 4.1, "bid_size": 24.0, "ask": 6.3, "ask_size": 36.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.7533, "gamma": 0.0563, "vega": 0.0619, "theta": -0.026, "rho": -0.0516, "theo": 4.9355, "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": 7.2000002861023}, {"option": "SSO261211C00071500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 17.0, "iv": 0.251, "open_interest": 10.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0534, "vega": 0.058, "theta": -0.0245, "rho": 0.0114, "theo": 0.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T13:40:17", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SSO261211P00071500", "bid": 4.0, "bid_size": 8.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.053, "vega": 0.0578, "theta": -0.0238, "rho": -0.0537, "theo": 5.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SSO261211C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 13.0, "iv": 0.2714, "open_interest": 1.0, "volume": 0.0, "delta": 0.1872, "gamma": 0.0498, "vega": 0.0537, "theta": -0.0224, "rho": 0.0099, "theo": 0.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T09:40:49", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SSO261211P00072000", "bid": 3.8, "bid_size": 25.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.1133, "open_interest": 20.0, "volume": 0.0, "delta": -0.8076, "gamma": 0.0494, "vega": 0.0535, "theta": -0.0217, "rho": -0.0557, "theo": 5.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.05, "last_trade_time": "2026-11-05T14:30:06", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SSO261211C00072500", "bid": 0.05, "bid_size": 6.0, "ask": 0.8, "ask_size": 14.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0459, "vega": 0.0494, "theta": -0.0204, "rho": 0.0088, "theo": 0.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SSO261211P00072500", "bid": 4.2, "bid_size": 21.0, "ask": 7.6, "ask_size": 21.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0456, "vega": 0.0493, "theta": -0.0196, "rho": -0.0576, "theo": 6.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SSO261211C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.042, "vega": 0.0452, "theta": -0.0185, "rho": 0.0076, "theo": 0.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261211P00073000", "bid": 4.9, "bid_size": 21.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.0418, "vega": 0.045, "theta": -0.0177, "rho": -0.0593, "theo": 6.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SSO261211C00073500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 29.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": 0.1235, "gamma": 0.0382, "vega": 0.0411, "theta": -0.0167, "rho": 0.0067, "theo": 0.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261211P00073500", "bid": 5.3, "bid_size": 21.0, "ask": 8.5, "ask_size": 21.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": -0.8709, "gamma": 0.0379, "vega": 0.041, "theta": -0.0158, "rho": -0.0608, "theo": 6.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SSO261211C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0345, "vega": 0.0372, "theta": -0.0151, "rho": 0.0058, "theo": 0.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261211P00074000", "bid": 5.5, "bid_size": 18.0, "ask": 8.9, "ask_size": 19.0, "iv": 0.1608, "open_interest": 0.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.0343, "vega": 0.0371, "theta": -0.0141, "rho": -0.0623, "theo": 7.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "SSO261211C00074500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.031, "vega": 0.0337, "theta": -0.0136, "rho": 0.0051, "theo": 0.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO261211P00074500", "bid": 6.7, "bid_size": 11.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9015, "gamma": 0.0308, "vega": 0.0335, "theta": -0.0126, "rho": -0.0636, "theo": 7.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SSO261211C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0277, "vega": 0.0303, "theta": -0.0122, "rho": 0.0044, "theo": 0.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SSO261211P00075000", "bid": 7.4, "bid_size": 11.0, "ask": 9.9, "ask_size": 29.0, "iv": 0.3478, "open_interest": 5.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0276, "vega": 0.0302, "theta": -0.0112, "rho": -0.0648, "theo": 8.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T10:24:47", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "SSO261211C00075500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0248, "vega": 0.0273, "theta": -0.011, "rho": 0.0038, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO261211P00075500", "bid": 7.0, "bid_size": 17.0, "ask": 10.4, "ask_size": 7.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9243, "gamma": 0.0246, "vega": 0.0272, "theta": -0.0099, "rho": -0.0659, "theo": 8.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SSO261211C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0221, "vega": 0.0245, "theta": -0.0099, "rho": 0.0033, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO261211P00076000", "bid": 8.0, "bid_size": 5.0, "ask": 10.9, "ask_size": 17.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.022, "vega": 0.0244, "theta": -0.0087, "rho": -0.0669, "theo": 9.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "SSO261211C00076500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0196, "vega": 0.022, "theta": -0.0089, "rho": 0.0029, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SSO261211P00076500", "bid": 8.7, "bid_size": 14.0, "ask": 11.4, "ask_size": 15.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.0196, "vega": 0.022, "theta": -0.0077, "rho": -0.0678, "theo": 9.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "SSO261211C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0175, "vega": 0.0199, "theta": -0.008, "rho": 0.0026, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SSO261211P00077000", "bid": 8.0, "bid_size": 8.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0174, "vega": 0.0198, "theta": -0.0068, "rho": -0.0686, "theo": 10.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SSO261211C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 33.0, "iv": 0.4797, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0156, "vega": 0.0178, "theta": -0.0073, "rho": 0.0022, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261211P00077500", "bid": 9.1, "bid_size": 8.0, "ask": 12.4, "ask_size": 8.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0155, "vega": 0.0178, "theta": -0.006, "rho": -0.0694, "theo": 10.7519, "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": 13.2999997138977}, {"option": "SSO261211C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0139, "vega": 0.0161, "theta": -0.0066, "rho": 0.002, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SSO261211P00078000", "bid": 9.6, "bid_size": 8.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0138, "vega": 0.016, "theta": -0.0052, "rho": -0.0702, "theo": 11.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SSO261211C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0088, "vega": 0.0108, "theta": -0.0045, "rho": 0.0012, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SSO261211P00080000", "bid": 11.0, "bid_size": 8.0, "ask": 14.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0088, "vega": 0.0107, "theta": -0.0029, "rho": -0.0727, "theo": 13.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "SSO261218C00035000", "bid": 30.2, "bid_size": 9.0, "ask": 33.9, "ask_size": 9.0, "iv": 1.0398, "open_interest": 2.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0014, "vega": 0.005, "theta": -0.0031, "rho": 0.0171, "theo": 31.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-08-31T11:23:55", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "SSO261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 1.1986, "open_interest": 3.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0012, "vega": 0.0052, "theta": -0.0056, "rho": -0.0007, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:20:10", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SSO261218C00040000", "bid": 25.3, "bid_size": 9.0, "ask": 29.0, "ask_size": 9.0, "iv": 0.9144, "open_interest": 15.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0025, "vega": 0.0088, "theta": -0.0063, "rho": 0.0252, "theo": 26.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.85, "last_trade_time": "2026-09-21T15:01:26", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "SSO261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.9833, "open_interest": 6.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0024, "vega": 0.0089, "theta": -0.0085, "rho": -0.0013, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-16T13:17:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO261218C00045000", "bid": 20.4, "bid_size": 14.0, "ask": 23.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0046, "vega": 0.0149, "theta": -0.0106, "rho": 0.0347, "theo": 22.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-11-04T12:33:19", "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "SSO261218P00045000", "bid": 0.1, "bid_size": 14.0, "ask": 0.25, "ask_size": 52.0, "iv": 0.6799, "open_interest": 244.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0045, "vega": 0.0148, "theta": -0.0125, "rho": -0.0023, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T12:19:32", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SSO261218C00047000", "bid": 18.4, "bid_size": 7.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0059, "vega": 0.0182, "theta": -0.0128, "rho": 0.0388, "theo": 20.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-02T15:58:14", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "SSO261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 25.0, "iv": 0.9672, "open_interest": 2.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0058, "vega": 0.0181, "theta": -0.0145, "rho": -0.0029, "theo": 0.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T13:34:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SSO261218C00048000", "bid": 17.5, "bid_size": 7.0, "ask": 20.7, "ask_size": 19.0, "iv": 0.5913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0067, "vega": 0.0201, "theta": -0.0139, "rho": 0.0408, "theo": 19.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "SSO261218P00048000", "bid": 0.05, "bid_size": 6.0, "ask": 2.35, "ask_size": 45.0, "iv": 0.9365, "open_interest": 16.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0066, "vega": 0.02, "theta": -0.0156, "rho": -0.0032, "theo": 0.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:10:20", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "SSO261218C00049000", "bid": 16.5, "bid_size": 7.0, "ask": 20.1, "ask_size": 13.0, "iv": 0.6524, "open_interest": 2.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0075, "vega": 0.0222, "theta": -0.0151, "rho": 0.0427, "theo": 18.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-09-10T12:34:47", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SSO261218P00049000", "bid": 0.15, "bid_size": 6.0, "ask": 2.35, "ask_size": 33.0, "iv": 0.9055, "open_interest": 4.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0075, "vega": 0.022, "theta": -0.0167, "rho": -0.0037, "theo": 0.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-02T09:57:12", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "SSO261218C00050000", "bid": 15.5, "bid_size": 31.0, "ask": 17.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0086, "vega": 0.0244, "theta": -0.0164, "rho": 0.0446, "theo": 17.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-04T09:36:38", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "SSO261218P00050000", "bid": 0.2, "bid_size": 11.0, "ask": 0.45, "ask_size": 104.0, "iv": 0.5961, "open_interest": 173.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0085, "vega": 0.0243, "theta": -0.0179, "rho": -0.0041, "theo": 0.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T12:12:09", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SSO261218C00051000", "bid": 14.6, "bid_size": 30.0, "ask": 17.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0097, "vega": 0.0268, "theta": -0.0177, "rho": 0.0462, "theo": 16.2806, "change": 0.0, "open": 0.0, "high": 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": "SSO261218P00051000", "bid": 0.15, "bid_size": 18.0, "ask": 2.45, "ask_size": 55.0, "iv": 0.8317, "open_interest": 7.0, "volume": 2.0, "delta": -0.0616, "gamma": 0.0096, "vega": 0.0268, "theta": -0.0192, "rho": -0.0046, "theo": 0.3536, "change": -0.415, "open": 0.32, "high": 0.32, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:40:30", "percent_change": -57.2414, "prev_day_close": 0.724999994039536}, {"option": "SSO261218C00052000", "bid": 13.8, "bid_size": 31.0, "ask": 16.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.011, "vega": 0.0295, "theta": -0.0191, "rho": 0.0479, "theo": 15.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-31T11:29:05", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "SSO261218P00052000", "bid": 0.2, "bid_size": 21.0, "ask": 0.55, "ask_size": 50.0, "iv": 0.5493, "open_interest": 6.0, "volume": 1.0, "delta": -0.0697, "gamma": 0.0109, "vega": 0.0295, "theta": -0.0205, "rho": -0.0053, "theo": 0.3967, "change": -0.42, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:40:02", "percent_change": -49.4118, "prev_day_close": 0.850000008940697}, {"option": "SSO261218C00053000", "bid": 12.7, "bid_size": 31.0, "ask": 15.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0124, "vega": 0.0324, "theta": -0.0206, "rho": 0.0492, "theo": 14.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "SSO261218P00053000", "bid": 0.3, "bid_size": 12.0, "ask": 2.5, "ask_size": 48.0, "iv": 0.7685, "open_interest": 4.0, "volume": 1.0, "delta": -0.0789, "gamma": 0.0124, "vega": 0.0323, "theta": -0.0219, "rho": -0.006, "theo": 0.445, "change": -0.61, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:39:51", "percent_change": -61.0, "prev_day_close": 1.0}, {"option": "SSO261218C00054000", "bid": 11.7, "bid_size": 46.0, "ask": 14.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 16.0, "volume": 2.0, "delta": 0.9075, "gamma": 0.0141, "vega": 0.0356, "theta": -0.0221, "rho": 0.0503, "theo": 13.4405, "change": 0.76, "open": 12.12, "high": 12.12, "low": 12.11, "tick": "down", "last_trade_price": 12.11, "last_trade_time": "2026-11-09T10:44:12", "percent_change": 6.69603, "prev_day_close": 11.3500003814697}, {"option": "SSO261218P00054000", "bid": 0.25, "bid_size": 98.0, "ask": 0.6, "ask_size": 59.0, "iv": 0.5002, "open_interest": 93.0, "volume": 4.0, "delta": -0.0894, "gamma": 0.0141, "vega": 0.0356, "theta": -0.0233, "rho": -0.0067, "theo": 0.5001, "change": -0.505, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:40:38", "percent_change": -57.7143, "prev_day_close": 0.874999970197678}, {"option": "SSO261218C00055000", "bid": 10.8, "bid_size": 33.0, "ask": 13.7, "ask_size": 32.0, "iv": 0.4294, "open_interest": 6.0, "volume": 2.0, "delta": 0.8954, "gamma": 0.016, "vega": 0.039, "theta": -0.0236, "rho": 0.0512, "theo": 12.5079, "change": 0.82, "open": 11.18, "high": 11.18, "low": 11.17, "tick": "down", "last_trade_price": 11.17, "last_trade_time": "2026-11-09T10:44:12", "percent_change": 7.92271, "prev_day_close": 10.3499999046326}, {"option": "SSO261218P00055000", "bid": 0.25, "bid_size": 20.0, "ask": 0.85, "ask_size": 57.0, "iv": 0.5019, "open_interest": 69.0, "volume": 1.0, "delta": -0.1014, "gamma": 0.016, "vega": 0.039, "theta": -0.0248, "rho": -0.0076, "theo": 0.5628, "change": -0.425, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T12:53:16", "percent_change": -39.5349, "prev_day_close": 1.07499998807907}, {"option": "SSO261218C00056000", "bid": 10.1, "bid_size": 35.0, "ask": 12.2, "ask_size": 35.0, "iv": 0.361, "open_interest": 2.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0181, "vega": 0.0427, "theta": -0.0252, "rho": 0.0518, "theo": 11.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.02, "last_trade_time": "2026-05-11T14:57:25", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SSO261218P00056000", "bid": 0.3, "bid_size": 13.0, "ask": 1.55, "ask_size": 51.0, "iv": 0.5523, "open_interest": 9.0, "volume": 1.0, "delta": -0.1151, "gamma": 0.0181, "vega": 0.0428, "theta": -0.0263, "rho": -0.0085, "theo": 0.6343, "change": 0.375, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:40:53", "percent_change": 30.6122, "prev_day_close": 1.22499996423721}, {"option": "SSO261218C00057000", "bid": 8.9, "bid_size": 35.0, "ask": 11.1, "ask_size": 26.0, "iv": 0.2504, "open_interest": 9.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0205, "vega": 0.0467, "theta": -0.0268, "rho": 0.0521, "theo": 10.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-11-04T11:06:24", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SSO261218P00057000", "bid": 0.35, "bid_size": 15.0, "ask": 1.4, "ask_size": 74.0, "iv": 0.5046, "open_interest": 250.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0205, "vega": 0.0467, "theta": -0.0278, "rho": -0.0097, "theo": 0.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-05T13:44:09", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SSO261218C00058000", "bid": 8.0, "bid_size": 27.0, "ask": 11.4, "ask_size": 27.0, "iv": 0.4406, "open_interest": 5.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.0232, "vega": 0.0509, "theta": -0.0284, "rho": 0.0522, "theo": 9.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-09-10T12:30:24", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "SSO261218P00058000", "bid": 0.65, "bid_size": 6.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.4527, "open_interest": 11.0, "volume": 0.0, "delta": -0.1487, "gamma": 0.0232, "vega": 0.0509, "theta": -0.0294, "rho": -0.0111, "theo": 0.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T11:56:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SSO261218C00059000", "bid": 7.8, "bid_size": 35.0, "ask": 10.2, "ask_size": 35.0, "iv": 0.4591, "open_interest": 9.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0262, "vega": 0.0554, "theta": -0.03, "rho": 0.0518, "theo": 8.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-11-05T13:07:17", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SSO261218P00059000", "bid": 0.75, "bid_size": 12.0, "ask": 1.65, "ask_size": 63.0, "iv": 0.4874, "open_interest": 29.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0262, "vega": 0.0554, "theta": -0.0308, "rho": -0.0124, "theo": 0.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-06T12:13:35", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SSO261218C00060000", "bid": 6.2, "bid_size": 48.0, "ask": 9.2, "ask_size": 47.0, "iv": 0.3668, "open_interest": 20.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0295, "vega": 0.06, "theta": -0.0315, "rho": 0.0512, "theo": 8.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T11:25:30", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SSO261218P00060000", "bid": 0.8, "bid_size": 16.0, "ask": 1.2, "ask_size": 63.0, "iv": 0.4145, "open_interest": 70.0, "volume": 2.0, "delta": -0.1928, "gamma": 0.0296, "vega": 0.0601, "theta": -0.0323, "rho": -0.0142, "theo": 1.0424, "change": -0.89, "open": 1.05, "high": 1.05, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T15:43:51", "percent_change": -48.1081, "prev_day_close": 1.84999996423721}, {"option": "SSO261218C00061000", "bid": 5.4, "bid_size": 158.0, "ask": 8.8, "ask_size": 101.0, "iv": 0.3958, "open_interest": 112.0, "volume": 0.0, "delta": 0.7771, "gamma": 0.0332, "vega": 0.0648, "theta": -0.0329, "rho": 0.0503, "theo": 7.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T14:57:02", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SSO261218P00061000", "bid": 0.9, "bid_size": 21.0, "ask": 1.35, "ask_size": 41.0, "iv": 0.3958, "open_interest": 19.0, "volume": 2.0, "delta": -0.2199, "gamma": 0.0333, "vega": 0.0649, "theta": -0.0336, "rho": -0.016, "theo": 1.1866, "change": -0.945, "open": 1.4, "high": 1.4, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T15:14:28", "percent_change": -43.4483, "prev_day_close": 2.17500001192093}, {"option": "SSO261218C00062000", "bid": 4.5, "bid_size": 51.0, "ask": 7.5, "ask_size": 55.0, "iv": 0.3399, "open_interest": 17.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0372, "vega": 0.0696, "theta": -0.0341, "rho": 0.0489, "theo": 6.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-28T09:59:07", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "SSO261218P00062000", "bid": 1.0, "bid_size": 20.0, "ask": 2.1, "ask_size": 56.0, "iv": 0.4171, "open_interest": 25.0, "volume": 1.0, "delta": -0.2507, "gamma": 0.0372, "vega": 0.0697, "theta": -0.0347, "rho": -0.0182, "theo": 1.3539, "change": -0.62, "open": 2.08, "high": 2.08, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-09T15:42:36", "percent_change": -22.963, "prev_day_close": 2.69999992847443}, {"option": "SSO261218C00063000", "bid": 3.7, "bid_size": 66.0, "ask": 7.3, "ask_size": 35.0, "iv": 0.3689, "open_interest": 4.0, "volume": 0.0, "delta": 0.7111, "gamma": 0.0414, "vega": 0.0744, "theta": -0.0351, "rho": 0.0472, "theo": 5.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T12:52:40", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SSO261218P00063000", "bid": 1.15, "bid_size": 25.0, "ask": 2.4, "ask_size": 53.0, "iv": 0.4035, "open_interest": 22.0, "volume": 1.0, "delta": -0.2861, "gamma": 0.0415, "vega": 0.0744, "theta": -0.0356, "rho": -0.0206, "theo": 1.549, "change": -0.235, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T15:41:39", "percent_change": -8.78504, "prev_day_close": 2.67499995231628}, {"option": "SSO261218C00064000", "bid": 4.4, "bid_size": 70.0, "ask": 5.1, "ask_size": 37.0, "iv": 0.3557, "open_interest": 12.0, "volume": 1.0, "delta": 0.6711, "gamma": 0.0458, "vega": 0.0787, "theta": -0.0357, "rho": 0.0451, "theo": 4.7641, "change": 0.05, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T09:36:46", "percent_change": 1.40845, "prev_day_close": 3.55000007152557}, {"option": "SSO261218P00064000", "bid": 1.4, "bid_size": 21.0, "ask": 2.05, "ask_size": 48.0, "iv": 0.351, "open_interest": 31.0, "volume": 15.0, "delta": -0.3263, "gamma": 0.046, "vega": 0.0788, "theta": -0.0362, "rho": -0.023, "theo": 1.7769, "change": -1.225, "open": 2.45, "high": 2.45, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T10:59:52", "percent_change": -39.8374, "prev_day_close": 3.07499992847443}, {"option": "SSO261218C00065000", "bid": 3.0, "bid_size": 141.0, "ask": 4.5, "ask_size": 67.0, "iv": 0.3074, "open_interest": 33.0, "volume": 1.0, "delta": 0.6259, "gamma": 0.0502, "vega": 0.0825, "theta": -0.036, "rho": 0.0425, "theo": 4.0354, "change": 0.625, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T09:43:42", "percent_change": 21.7391, "prev_day_close": 2.875}, {"option": "SSO261218P00065000", "bid": 1.85, "bid_size": 23.0, "ask": 2.1, "ask_size": 15.0, "iv": 0.334, "open_interest": 65.0, "volume": 15.0, "delta": -0.3717, "gamma": 0.0504, "vega": 0.0826, "theta": -0.0364, "rho": -0.0262, "theo": 2.0438, "change": -1.2, "open": 2.44, "high": 2.44, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T13:24:30", "percent_change": -35.8209, "prev_day_close": 3.34999990463257}, {"option": "SSO261218C00066000", "bid": 3.2, "bid_size": 16.0, "ask": 4.9, "ask_size": 75.0, "iv": 0.4088, "open_interest": 18.0, "volume": 4.0, "delta": 0.5752, "gamma": 0.0543, "vega": 0.0854, "theta": -0.0357, "rho": 0.0394, "theo": 3.3526, "change": 1.0, "open": 3.1, "high": 3.3, "low": 3.1, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T12:10:14", "percent_change": 43.4783, "prev_day_close": 2.30000007152557}, {"option": "SSO261218P00066000", "bid": 1.8, "bid_size": 21.0, "ask": 2.45, "ask_size": 29.0, "iv": 0.2997, "open_interest": 34.0, "volume": 29.0, "delta": -0.4232, "gamma": 0.0546, "vega": 0.0855, "theta": -0.036, "rho": -0.0294, "theo": 2.3601, "change": -1.79, "open": 2.8, "high": 2.8, "low": 1.7, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T15:44:22", "percent_change": -47.1053, "prev_day_close": 3.80000007152557}, {"option": "SSO261218C00067000", "bid": 2.45, "bid_size": 40.0, "ask": 3.1, "ask_size": 50.0, "iv": 0.3188, "open_interest": 48.0, "volume": 1.0, "delta": 0.5193, "gamma": 0.0578, "vega": 0.0869, "theta": -0.0348, "rho": 0.0359, "theo": 2.724, "change": 0.77, "open": 2.67, "high": 2.67, "low": 2.67, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-09T10:53:42", "percent_change": 40.5263, "prev_day_close": 1.90000003576279}, {"option": "SSO261218P00067000", "bid": 2.55, "bid_size": 15.0, "ask": 2.9, "ask_size": 35.0, "iv": 0.3126, "open_interest": 24.0, "volume": 19.0, "delta": -0.4796, "gamma": 0.0582, "vega": 0.0869, "theta": -0.0351, "rho": -0.0325, "theo": 2.7287, "change": -1.49, "open": 2.85, "high": 2.85, "low": 2.56, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-09T15:52:44", "percent_change": -35.9036, "prev_day_close": 4.15000009536743}, {"option": "SSO261218C00068000", "bid": 2.05, "bid_size": 24.0, "ask": 2.55, "ask_size": 52.0, "iv": 0.3158, "open_interest": 30.0, "volume": 1.0, "delta": 0.4587, "gamma": 0.0601, "vega": 0.0866, "theta": -0.0332, "rho": 0.032, "theo": 2.1581, "change": 0.52, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-09T11:39:36", "percent_change": 34.6667, "prev_day_close": 1.5}, {"option": "SSO261218P00068000", "bid": 2.85, "bid_size": 12.0, "ask": 3.4, "ask_size": 47.0, "iv": 0.2925, "open_interest": 40.0, "volume": 0.0, "delta": -0.5408, "gamma": 0.0607, "vega": 0.0865, "theta": -0.0334, "rho": -0.0357, "theo": 3.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.13, "last_trade_time": "2026-11-06T12:57:10", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SSO261218C00069000", "bid": 1.6, "bid_size": 11.0, "ask": 2.0, "ask_size": 46.0, "iv": 0.3062, "open_interest": 157.0, "volume": 41.0, "delta": 0.395, "gamma": 0.0609, "vega": 0.0841, "theta": -0.0309, "rho": 0.0278, "theo": 1.6632, "change": 0.625, "open": 1.3, "high": 1.7, "low": 1.3, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:47:23", "percent_change": 58.1395, "prev_day_close": 1.07500001788139}, {"option": "SSO261218P00069000", "bid": 3.3, "bid_size": 33.0, "ask": 3.8, "ask_size": 32.0, "iv": 0.2734, "open_interest": 45.0, "volume": 0.0, "delta": -0.6052, "gamma": 0.0616, "vega": 0.0839, "theta": -0.0311, "rho": -0.0387, "theo": 3.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T09:44:34", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SSO261218C00070000", "bid": 1.15, "bid_size": 31.0, "ask": 1.5, "ask_size": 59.0, "iv": 0.286, "open_interest": 211.0, "volume": 155.0, "delta": 0.3305, "gamma": 0.0596, "vega": 0.0793, "theta": -0.028, "rho": 0.0234, "theo": 1.2456, "change": 0.53, "open": 1.05, "high": 1.33, "low": 1.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T15:49:53", "percent_change": 66.25, "prev_day_close": 0.799999982118606}, {"option": "SSO261218P00070000", "bid": 3.8, "bid_size": 42.0, "ask": 4.5, "ask_size": 49.0, "iv": 0.2637, "open_interest": 87.0, "volume": 0.0, "delta": -0.6707, "gamma": 0.0605, "vega": 0.0788, "theta": -0.0281, "rho": -0.0412, "theo": 4.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T13:05:46", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SSO261218C00071000", "bid": 0.75, "bid_size": 83.0, "ask": 1.2, "ask_size": 75.0, "iv": 0.276, "open_interest": 33.0, "volume": 89.0, "delta": 0.2682, "gamma": 0.0561, "vega": 0.0724, "theta": -0.0245, "rho": 0.019, "theo": 0.9077, "change": 0.395, "open": 0.9, "high": 1.02, "low": 0.9, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T15:15:11", "percent_change": 63.2, "prev_day_close": 0.625}, {"option": "SSO261218P00071000", "bid": 4.5, "bid_size": 14.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2364, "open_interest": 97.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.0572, "vega": 0.0715, "theta": -0.0246, "rho": -0.0428, "theo": 4.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T10:23:34", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SSO261218C00075000", "bid": 0.15, "bid_size": 12.0, "ask": 1.3, "ask_size": 7.0, "iv": 0.2438, "open_interest": 234.0, "volume": 10.0, "delta": 0.0923, "gamma": 0.03, "vega": 0.0371, "theta": -0.0114, "rho": 0.0066, "theo": 0.2233, "change": 0.07, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T14:12:52", "percent_change": 46.6667, "prev_day_close": 0.150000002235174}, {"option": "SSO261218P00075000", "bid": 7.7, "bid_size": 32.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0318, "vega": 0.0336, "theta": -0.0113, "rho": -0.0354, "theo": 8.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-05T11:50:31", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SSO261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 245.0, "iv": 0.3975, "open_interest": 268.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0094, "vega": 0.0126, "theta": -0.0039, "rho": 0.0016, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO261218P00080000", "bid": 11.3, "bid_size": 10.0, "ask": 14.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0093, "vega": 0.0039, "theta": -0.0038, "rho": -0.006, "theo": 13.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.14, "last_trade_time": "2026-09-17T11:18:25", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "SSO261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 39.0, "iv": 0.5831, "open_interest": 266.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0032, "vega": 0.0049, "theta": -0.0016, "rho": 0.0005, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:23:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261218P00085000", "bid": 16.0, "bid_size": 1.0, "ask": 19.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 18.105, "change": 0.0, "open": 0.0, "high": 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": "SSO261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 0.7551, "open_interest": 13.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0013, "vega": 0.0022, "theta": -0.0008, "rho": 0.0002, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-05-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SSO261218P00090000", "bid": 20.9, "bid_size": 8.0, "ask": 24.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 23.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7000007629395}, {"option": "SSO261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 0.8461, "open_interest": 2.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0004, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-13T14:42:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO261218P00095000", "bid": 26.5, "bid_size": 1.0, "ask": 29.9, "ask_size": 8.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 28.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "SSO261224C00040000", "bid": 25.3, "bid_size": 7.0, "ask": 29.0, "ask_size": 8.0, "iv": 0.8558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0029, "vega": 0.0108, "theta": -0.0055, "rho": 0.0242, "theo": 27.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "SSO261224P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 1.1791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0028, "vega": 0.0118, "theta": -0.0098, "rho": -0.0019, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SSO261224C00045000", "bid": 20.3, "bid_size": 7.0, "ask": 23.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0051, "vega": 0.0174, "theta": -0.01, "rho": 0.0316, "theo": 22.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "SSO261224P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 28.0, "iv": 0.8204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0051, "vega": 0.0188, "theta": -0.0137, "rho": -0.0033, "theo": 0.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SSO261224C00050000", "bid": 15.5, "bid_size": 7.0, "ask": 19.3, "ask_size": 8.0, "iv": 0.613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0091, "vega": 0.029, "theta": -0.0157, "rho": 0.0403, "theo": 17.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "SSO261224P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 28.0, "iv": 0.7091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0092, "vega": 0.0296, "theta": -0.0188, "rho": -0.0058, "theo": 0.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SSO261224C00055000", "bid": 10.8, "bid_size": 8.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0163, "vega": 0.0442, "theta": -0.0224, "rho": 0.047, "theo": 12.6017, "change": 0.0, "open": 0.0, "high": 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": "SSO261224P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 28.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0165, "vega": 0.0455, "theta": -0.0248, "rho": -0.0104, "theo": 0.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SSO261224C00059000", "bid": 7.2, "bid_size": 15.0, "ask": 9.7, "ask_size": 14.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0259, "vega": 0.0614, "theta": -0.0281, "rho": 0.05, "theo": 9.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SSO261224P00059000", "bid": 0.7, "bid_size": 11.0, "ask": 3.1, "ask_size": 30.0, "iv": 0.5537, "open_interest": 0.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.0262, "vega": 0.0625, "theta": -0.0297, "rho": -0.0165, "theo": 1.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SSO261224C00060000", "bid": 6.5, "bid_size": 14.0, "ask": 8.8, "ask_size": 16.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.029, "vega": 0.0667, "theta": -0.0294, "rho": 0.0505, "theo": 8.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SSO261224P00060000", "bid": 0.15, "bid_size": 15.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.0292, "vega": 0.0673, "theta": -0.0308, "rho": -0.0185, "theo": 1.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500005066395}, {"option": "SSO261224C00061000", "bid": 5.9, "bid_size": 14.0, "ask": 8.4, "ask_size": 15.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.0323, "vega": 0.0711, "theta": -0.0305, "rho": 0.0499, "theo": 7.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SSO261224P00061000", "bid": 0.2, "bid_size": 7.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.4, "open_interest": 0.0, "volume": 1.0, "delta": -0.2349, "gamma": 0.0326, "vega": 0.072, "theta": -0.0318, "rho": -0.021, "theo": 1.3778, "change": -0.855, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T11:16:11", "percent_change": -38.427, "prev_day_close": 2.22499990463257}, {"option": "SSO261224C00062000", "bid": 6.3, "bid_size": 7.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.737, "gamma": 0.036, "vega": 0.0762, "theta": -0.0316, "rho": 0.0496, "theo": 6.4708, "change": 0.0, "open": 0.0, "high": 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": "SSO261224P00062000", "bid": 1.15, "bid_size": 16.0, "ask": 1.7, "ask_size": 11.0, "iv": 0.3675, "open_interest": 0.0, "volume": 2.0, "delta": -0.2654, "gamma": 0.0362, "vega": 0.0769, "theta": -0.0326, "rho": -0.0236, "theo": 1.5566, "change": -0.925, "open": 2.37, "high": 2.37, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T13:35:03", "percent_change": -36.6337, "prev_day_close": 2.52500000596046}, {"option": "SSO261224C00063000", "bid": 4.0, "bid_size": 19.0, "ask": 6.3, "ask_size": 13.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": 0.7027, "gamma": 0.0397, "vega": 0.0805, "theta": -0.0324, "rho": 0.0482, "theo": 5.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "SSO261224P00063000", "bid": 1.4, "bid_size": 27.0, "ask": 1.95, "ask_size": 18.0, "iv": 0.3586, "open_interest": 0.0, "volume": 3.0, "delta": -0.2999, "gamma": 0.0399, "vega": 0.0814, "theta": -0.0332, "rho": -0.0269, "theo": 1.7635, "change": -0.98, "open": 1.83, "high": 2.69, "low": 1.83, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T13:35:03", "percent_change": -34.386, "prev_day_close": 2.8500000834465}, {"option": "SSO261224C00064000", "bid": 3.3, "bid_size": 17.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.0437, "vega": 0.0852, "theta": -0.0329, "rho": 0.0464, "theo": 4.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SSO261224P00064000", "bid": 1.15, "bid_size": 26.0, "ask": 3.9, "ask_size": 22.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": -0.3388, "gamma": 0.0438, "vega": 0.0856, "theta": -0.0335, "rho": -0.0302, "theo": 2.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "SSO261224C00064500", "bid": 2.65, "bid_size": 8.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.6431, "gamma": 0.0456, "vega": 0.0869, "theta": -0.033, "rho": 0.0454, "theo": 4.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "SSO261224P00064500", "bid": 1.3, "bid_size": 30.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.4112, "open_interest": 1.0, "volume": 0.0, "delta": -0.36, "gamma": 0.0457, "vega": 0.0875, "theta": -0.0335, "rho": -0.0322, "theo": 2.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-11-06T11:31:20", "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "SSO261224C00065000", "bid": 3.0, "bid_size": 9.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": 0.6208, "gamma": 0.0476, "vega": 0.0883, "theta": -0.0331, "rho": 0.0444, "theo": 4.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "SSO261224P00065000", "bid": 1.8, "bid_size": 7.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.3644, "open_interest": 1.0, "volume": 0.0, "delta": -0.3824, "gamma": 0.0476, "vega": 0.0891, "theta": -0.0334, "rho": -0.0343, "theo": 2.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-11-05T15:21:46", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SSO261224C00065500", "bid": 2.15, "bid_size": 27.0, "ask": 4.4, "ask_size": 18.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.5973, "gamma": 0.0495, "vega": 0.0903, "theta": -0.033, "rho": 0.0428, "theo": 3.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "SSO261224P00065500", "bid": 1.8, "bid_size": 14.0, "ask": 4.3, "ask_size": 34.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": -0.406, "gamma": 0.0494, "vega": 0.0906, "theta": -0.0332, "rho": -0.0362, "theo": 2.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "SSO261224C00066000", "bid": 3.3, "bid_size": 17.0, "ask": 4.1, "ask_size": 24.0, "iv": 0.3458, "open_interest": 0.0, "volume": 10.0, "delta": 0.5726, "gamma": 0.0512, "vega": 0.0914, "theta": -0.0328, "rho": 0.0414, "theo": 3.5161, "change": 0.475, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T10:03:59", "percent_change": 18.0952, "prev_day_close": 2.62499994039536}, {"option": "SSO261224P00066000", "bid": 1.9, "bid_size": 16.0, "ask": 4.1, "ask_size": 33.0, "iv": 0.3688, "open_interest": 6.0, "volume": 0.0, "delta": -0.4308, "gamma": 0.0511, "vega": 0.0917, "theta": -0.0329, "rho": -0.0385, "theo": 2.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-06T14:07:49", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "SSO261224C00066500", "bid": 2.15, "bid_size": 18.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.5468, "gamma": 0.0528, "vega": 0.0921, "theta": -0.0325, "rho": 0.04, "theo": 3.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000005066395}, {"option": "SSO261224P00066500", "bid": 2.35, "bid_size": 15.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.4567, "gamma": 0.0527, "vega": 0.0925, "theta": -0.0325, "rho": -0.041, "theo": 2.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SSO261224C00067000", "bid": 2.5, "bid_size": 16.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.3188, "open_interest": 0.0, "volume": 5.0, "delta": 0.5198, "gamma": 0.0543, "vega": 0.0929, "theta": -0.0321, "rho": 0.038, "theo": 2.8892, "change": 0.325, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T12:20:54", "percent_change": 14.9425, "prev_day_close": 2.17499995231628}, {"option": "SSO261224P00067000", "bid": 2.5, "bid_size": 16.0, "ask": 4.5, "ask_size": 18.0, "iv": 0.3681, "open_interest": 6.0, "volume": 0.0, "delta": -0.4837, "gamma": 0.0541, "vega": 0.093, "theta": -0.0319, "rho": -0.0432, "theo": 2.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.47, "last_trade_time": "2026-11-06T14:18:45", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SSO261224C00067500", "bid": 2.35, "bid_size": 16.0, "ask": 3.0, "ask_size": 18.0, "iv": 0.3139, "open_interest": 0.0, "volume": 4.0, "delta": 0.4918, "gamma": 0.0555, "vega": 0.0929, "theta": -0.0315, "rho": 0.0363, "theo": 2.5999, "change": 0.475, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T12:22:29", "percent_change": 23.4568, "prev_day_close": 2.02500005066395}, {"option": "SSO261224P00067500", "bid": 2.7, "bid_size": 13.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.5116, "gamma": 0.0552, "vega": 0.093, "theta": -0.0312, "rho": -0.0459, "theo": 3.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SSO261224C00068000", "bid": 0.5, "bid_size": 28.0, "ask": 3.7, "ask_size": 34.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": 0.4629, "gamma": 0.0564, "vega": 0.0927, "theta": -0.0308, "rho": 0.0347, "theo": 2.3239, "change": 0.0, "open": 0.0, "high": 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": "SSO261224P00068000", "bid": 2.8, "bid_size": 12.0, "ask": 5.3, "ask_size": 16.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.056, "vega": 0.0925, "theta": -0.0304, "rho": -0.0483, "theo": 3.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "SSO261224C00068500", "bid": 1.15, "bid_size": 9.0, "ask": 3.5, "ask_size": 28.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": 0.4334, "gamma": 0.057, "vega": 0.0917, "theta": -0.0299, "rho": 0.0322, "theo": 2.0674, "change": 0.0, "open": 0.0, "high": 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": "SSO261224P00068500", "bid": 2.15, "bid_size": 8.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": -0.5699, "gamma": 0.0566, "vega": 0.0916, "theta": -0.0294, "rho": -0.0511, "theo": 3.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SSO261224C00069000", "bid": 0.7, "bid_size": 9.0, "ask": 3.4, "ask_size": 29.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": 0.4033, "gamma": 0.0572, "vega": 0.0905, "theta": -0.0289, "rho": 0.0304, "theo": 1.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SSO261224P00069000", "bid": 2.65, "bid_size": 8.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": -0.5997, "gamma": 0.0567, "vega": 0.0901, "theta": -0.0283, "rho": -0.054, "theo": 3.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SSO261224C00069500", "bid": 0.55, "bid_size": 29.0, "ask": 3.2, "ask_size": 30.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.3731, "gamma": 0.057, "vega": 0.0882, "theta": -0.0278, "rho": 0.028, "theo": 1.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SSO261224P00069500", "bid": 3.7, "bid_size": 20.0, "ask": 6.1, "ask_size": 17.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.6297, "gamma": 0.0564, "vega": 0.088, "theta": -0.027, "rho": -0.0565, "theo": 4.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SSO261224C00070000", "bid": 0.4, "bid_size": 28.0, "ask": 1.9, "ask_size": 23.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.0563, "vega": 0.086, "theta": -0.0265, "rho": 0.026, "theo": 1.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SSO261224P00070000", "bid": 4.0, "bid_size": 20.0, "ask": 5.1, "ask_size": 17.0, "iv": 0.2839, "open_interest": 0.0, "volume": 1.0, "delta": -0.6595, "gamma": 0.0556, "vega": 0.0855, "theta": -0.0257, "rho": -0.0594, "theo": 4.5007, "change": -1.99, "open": 4.46, "high": 4.46, "low": 4.46, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-11-09T12:50:26", "percent_change": -30.8527, "prev_day_close": 6.44999980926514}, {"option": "SSO261224C00070500", "bid": 0.05, "bid_size": 29.0, "ask": 2.85, "ask_size": 32.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": 0.3133, "gamma": 0.0552, "vega": 0.0827, "theta": -0.0252, "rho": 0.0237, "theo": 1.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SSO261224P00070500", "bid": 4.3, "bid_size": 11.0, "ask": 6.6, "ask_size": 17.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": -0.6888, "gamma": 0.0544, "vega": 0.0823, "theta": -0.0242, "rho": -0.062, "theo": 4.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SSO261224C00071000", "bid": 0.25, "bid_size": 22.0, "ask": 1.5, "ask_size": 18.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": 0.2847, "gamma": 0.0536, "vega": 0.0795, "theta": -0.0238, "rho": 0.0216, "theo": 1.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SSO261224P00071000", "bid": 3.6, "bid_size": 16.0, "ask": 6.9, "ask_size": 17.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": -0.7172, "gamma": 0.0528, "vega": 0.0789, "theta": -0.0227, "rho": -0.0648, "theo": 5.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "SSO261224C00071500", "bid": 0.75, "bid_size": 18.0, "ask": 1.2, "ask_size": 26.0, "iv": 0.275, "open_interest": 0.0, "volume": 1.0, "delta": 0.2568, "gamma": 0.0516, "vega": 0.0764, "theta": -0.0223, "rho": 0.0199, "theo": 0.9094, "change": -0.445, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T09:59:57", "percent_change": -34.902, "prev_day_close": 1.27499997615814}, {"option": "SSO261224P00071500", "bid": 3.9, "bid_size": 17.0, "ask": 6.6, "ask_size": 20.0, "iv": 0.2301, "open_interest": 0.0, "volume": 0.0, "delta": -0.7445, "gamma": 0.0507, "vega": 0.0748, "theta": -0.0211, "rho": -0.0672, "theo": 5.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SSO261224C00072000", "bid": 0.65, "bid_size": 11.0, "ask": 0.85, "ask_size": 3.0, "iv": 0.2589, "open_interest": 0.0, "volume": 1.0, "delta": 0.2308, "gamma": 0.0492, "vega": 0.0713, "theta": -0.0208, "rho": 0.0176, "theo": 0.7824, "change": 0.085, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T10:24:34", "percent_change": 12.5926, "prev_day_close": 0.675000011920929}, {"option": "SSO261224P00072000", "bid": 5.2, "bid_size": 14.0, "ask": 7.6, "ask_size": 16.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.7703, "gamma": 0.0483, "vega": 0.0708, "theta": -0.0195, "rho": -0.0699, "theo": 5.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "SSO261224C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 33.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.2062, "gamma": 0.0465, "vega": 0.0678, "theta": -0.0193, "rho": 0.0161, "theo": 0.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SSO261224P00072500", "bid": 5.7, "bid_size": 17.0, "ask": 7.9, "ask_size": 16.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.7944, "gamma": 0.0457, "vega": 0.0662, "theta": -0.018, "rho": -0.0721, "theo": 6.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SSO261224C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0437, "vega": 0.0624, "theta": -0.0178, "rho": 0.0141, "theo": 0.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SSO261224P00073000", "bid": 5.0, "bid_size": 8.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.0428, "vega": 0.0619, "theta": -0.0164, "rho": -0.0745, "theo": 6.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "SSO261224C00073500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 6.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": 0.1629, "gamma": 0.0407, "vega": 0.0586, "theta": -0.0164, "rho": 0.0127, "theo": 0.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SSO261224P00073500", "bid": 5.4, "bid_size": 8.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.1667, "open_interest": 0.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0398, "vega": 0.0574, "theta": -0.0149, "rho": -0.0765, "theo": 7.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "SSO261224C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 29.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.1442, "gamma": 0.0377, "vega": 0.0534, "theta": -0.0151, "rho": 0.0111, "theo": 0.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SSO261224P00074000", "bid": 5.5, "bid_size": 8.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0368, "vega": 0.053, "theta": -0.0135, "rho": -0.0785, "theo": 7.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SSO261224C00074500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 29.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.0347, "vega": 0.0497, "theta": -0.0138, "rho": 0.0099, "theo": 0.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SSO261224P00074500", "bid": 5.7, "bid_size": 6.0, "ask": 9.6, "ask_size": 7.0, "iv": 0.1633, "open_interest": 0.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0339, "vega": 0.0489, "theta": -0.0122, "rho": -0.0805, "theo": 7.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SSO261224C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 14.0, "iv": 0.2544, "open_interest": 7.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0317, "vega": 0.0456, "theta": -0.0126, "rho": 0.0087, "theo": 0.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:59:25", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SSO261224P00075000", "bid": 6.5, "bid_size": 7.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": -0.8861, "gamma": 0.031, "vega": 0.0447, "theta": -0.011, "rho": -0.082, "theo": 8.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "SSO261224C00075500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 29.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.029, "vega": 0.0415, "theta": -0.0115, "rho": 0.0077, "theo": 0.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SSO261224P00075500", "bid": 7.8, "bid_size": 7.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.899, "gamma": 0.0283, "vega": 0.0411, "theta": -0.0098, "rho": -0.0836, "theo": 8.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "SSO261224C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 30.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0263, "vega": 0.0386, "theta": -0.0105, "rho": 0.0069, "theo": 0.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SSO261224P00076000", "bid": 7.7, "bid_size": 7.0, "ask": 10.9, "ask_size": 7.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.0257, "vega": 0.0374, "theta": -0.0087, "rho": -0.0849, "theo": 9.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "SSO261224C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0119, "vega": 0.0185, "theta": -0.0052, "rho": 0.0027, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SSO261224P00080000", "bid": 11.7, "bid_size": 8.0, "ask": 14.9, "ask_size": 8.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0117, "vega": 0.0182, "theta": -0.0029, "rho": -0.0918, "theo": 13.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "SSO270115C00017500", "bid": 47.7, "bid_size": 1.0, "ask": 51.6, "ask_size": 9.0, "iv": 1.8456, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-09-01T13:57:20", "percent_change": 0.0, "prev_day_close": 47.1999988555908}, {"option": "SSO270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.2232, "open_interest": 17.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0025, "rho": -0.0005, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:17:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SSO270115C00020000", "bid": 45.2, "bid_size": 9.0, "ask": 49.1, "ask_size": 9.0, "iv": 1.6648, "open_interest": 4.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.05, "last_trade_time": "2026-05-08T10:48:29", "percent_change": 0.0, "prev_day_close": 44.4000015258789}, {"option": "SSO270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.013, "open_interest": 12.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0004, "vega": 0.0037, "theta": -0.0032, "rho": -0.0006, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:16:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SSO270115C00022500", "bid": 42.7, "bid_size": 9.0, "ask": 46.2, "ask_size": 9.0, "iv": 1.2944, "open_interest": 10.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.9, "last_trade_time": "2026-05-26T11:09:33", "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "SSO270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 33.0, "iv": 1.2752, "open_interest": 37.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0005, "vega": 0.0048, "theta": -0.0039, "rho": -0.0008, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-09T12:53:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO270115C00025000", "bid": 40.2, "bid_size": 9.0, "ask": 43.7, "ask_size": 9.0, "iv": 1.1711, "open_interest": 4.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0009, "vega": 0.0023, "theta": -0.0011, "rho": 0.0055, "theo": 41.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-04-28T12:51:32", "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "SSO270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 34.0, "iv": 1.1598, "open_interest": 36.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0007, "vega": 0.0062, "theta": -0.0046, "rho": -0.0011, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-03-12T09:59:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO270115C00027500", "bid": 37.7, "bid_size": 8.0, "ask": 41.6, "ask_size": 8.0, "iv": 1.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0012, "vega": 0.0037, "theta": -0.0022, "rho": 0.0084, "theo": 39.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-06-05T11:09:17", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "SSO270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 28.0, "iv": 1.0556, "open_interest": 6.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.001, "vega": 0.0078, "theta": -0.0055, "rho": -0.0014, "theo": 0.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-05-18T11:40:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SSO270115C00030000", "bid": 35.2, "bid_size": 9.0, "ask": 39.0, "ask_size": 2.0, "iv": 1.1291, "open_interest": 7.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0015, "vega": 0.0059, "theta": -0.0032, "rho": 0.0123, "theo": 36.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-11-05T09:59:36", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "SSO270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 46.0, "iv": 1.1907, "open_interest": 746.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0013, "vega": 0.0098, "theta": -0.0065, "rho": -0.0018, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-01T15:46:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO270115C00032500", "bid": 34.0, "bid_size": 9.0, "ask": 35.1, "ask_size": 9.0, "iv": 0.9604, "open_interest": 66.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0019, "vega": 0.0083, "theta": -0.0046, "rho": 0.017, "theo": 34.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-08-06T13:53:40", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "SSO270115P00032500", "bid": 0.05, "bid_size": 15.0, "ask": 0.2, "ask_size": 50.0, "iv": 0.828, "open_interest": 143.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0017, "vega": 0.0121, "theta": -0.0076, "rho": -0.0023, "theo": 0.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:45:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SSO270115C00035000", "bid": 30.3, "bid_size": 15.0, "ask": 33.7, "ask_size": 8.0, "iv": 0.8308, "open_interest": 71.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0024, "vega": 0.0114, "theta": -0.0059, "rho": 0.021, "theo": 31.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.57, "last_trade_time": "2026-11-04T10:12:03", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "SSO270115P00035000", "bid": 0.05, "bid_size": 15.0, "ask": 0.45, "ask_size": 32.0, "iv": 0.8436, "open_interest": 353.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0022, "vega": 0.0149, "theta": -0.0088, "rho": -0.003, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T11:37:01", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "SSO270115C00037000", "bid": 28.3, "bid_size": 16.0, "ask": 30.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0029, "vega": 0.014, "theta": -0.0071, "rho": 0.0249, "theo": 30.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.55, "last_trade_time": "2026-08-21T12:35:16", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "SSO270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 7.0, "iv": 0.7133, "open_interest": 44.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0027, "vega": 0.0176, "theta": -0.0099, "rho": -0.0036, "theo": 0.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:51:58", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SSO270115C00037500", "bid": 27.8, "bid_size": 13.0, "ask": 30.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0031, "vega": 0.0146, "theta": -0.0074, "rho": 0.0258, "theo": 29.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-08-06T13:53:04", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "SSO270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 49.0, "iv": 0.9251, "open_interest": 112.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0029, "vega": 0.0183, "theta": -0.0102, "rho": -0.0038, "theo": 0.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T12:13:30", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SSO270115C00038000", "bid": 27.6, "bid_size": 68.0, "ask": 30.5, "ask_size": 74.0, "iv": 0.7672, "open_interest": 102.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0032, "vega": 0.0152, "theta": -0.0078, "rho": 0.0262, "theo": 29.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-08-06T13:50:30", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "SSO270115P00038000", "bid": 0.1, "bid_size": 35.0, "ask": 0.95, "ask_size": 186.0, "iv": 0.8716, "open_interest": 76.0, "volume": 0.0, "delta": -0.029, "gamma": 0.003, "vega": 0.019, "theta": -0.0104, "rho": -0.0039, "theo": 0.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-14T12:10:25", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "SSO270115C00038500", "bid": 27.7, "bid_size": 71.0, "ask": 30.7, "ask_size": 157.0, "iv": 1.0009, "open_interest": 338.0, "volume": 160.0, "delta": 0.9729, "gamma": 0.0034, "vega": 0.0164, "theta": -0.0081, "rho": 0.0268, "theo": 28.5456, "change": 1.7, "open": 27.6, "high": 27.95, "low": 27.6, "tick": "no_change", "last_trade_price": 27.95, "last_trade_time": "2026-11-09T10:18:13", "percent_change": 6.47619, "prev_day_close": 26.25}, {"option": "SSO270115P00038500", "bid": 0.1, "bid_size": 36.0, "ask": 1.05, "ask_size": 84.0, "iv": 0.8724, "open_interest": 11.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0032, "vega": 0.0197, "theta": -0.0107, "rho": -0.0041, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T13:57:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SSO270115C00039000", "bid": 26.4, "bid_size": 29.0, "ask": 28.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0036, "vega": 0.0174, "theta": -0.0084, "rho": 0.0285, "theo": 28.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "SSO270115P00039000", "bid": 0.15, "bid_size": 15.0, "ask": 1.1, "ask_size": 287.0, "iv": 0.8722, "open_interest": 648.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0034, "vega": 0.0205, "theta": -0.011, "rho": -0.0043, "theo": 0.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T10:31:13", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "SSO270115C00039500", "bid": 25.9, "bid_size": 10.0, "ask": 28.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 141.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0037, "vega": 0.0182, "theta": -0.0088, "rho": 0.0294, "theo": 27.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.95, "last_trade_time": "2026-08-04T14:11:04", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "SSO270115P00039500", "bid": 0.05, "bid_size": 14.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.8468, "open_interest": 8.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0035, "vega": 0.0213, "theta": -0.0113, "rho": -0.0045, "theo": 0.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T14:52:12", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "SSO270115C00040000", "bid": 25.4, "bid_size": 93.0, "ask": 27.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 433.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0039, "vega": 0.019, "theta": -0.0091, "rho": 0.0303, "theo": 27.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-11-06T13:43:39", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "SSO270115P00040000", "bid": 0.05, "bid_size": 6.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.8299, "open_interest": 48.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0037, "vega": 0.0222, "theta": -0.0116, "rho": -0.0048, "theo": 0.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T12:13:20", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SSO270115C00040500", "bid": 25.6, "bid_size": 7.0, "ask": 27.8, "ask_size": 7.0, "iv": 0.7613, "open_interest": 8.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0041, "vega": 0.0198, "theta": -0.0095, "rho": 0.0313, "theo": 26.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "SSO270115P00040500", "bid": 0.05, "bid_size": 13.0, "ask": 1.2, "ask_size": 10.0, "iv": 0.8212, "open_interest": 2.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0039, "vega": 0.0231, "theta": -0.0119, "rho": -0.005, "theo": 0.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "SSO270115C00041000", "bid": 24.4, "bid_size": 7.0, "ask": 26.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0043, "vega": 0.0208, "theta": -0.0098, "rho": 0.0323, "theo": 26.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.53, "last_trade_time": "2026-09-21T09:35:21", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "SSO270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 13.0, "iv": 0.8273, "open_interest": 45.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0041, "vega": 0.024, "theta": -0.0122, "rho": -0.0052, "theo": 0.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-07T14:45:11", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SSO270115C00041500", "bid": 23.9, "bid_size": 17.0, "ask": 27.5, "ask_size": 9.0, "iv": 0.7289, "open_interest": 172.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0045, "vega": 0.0216, "theta": -0.0102, "rho": 0.0332, "theo": 25.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-04-20T15:50:44", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "SSO270115P00041500", "bid": 0.05, "bid_size": 12.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.7882, "open_interest": 41.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0044, "vega": 0.025, "theta": -0.0126, "rho": -0.0055, "theo": 0.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-26T12:35:04", "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "SSO270115C00042000", "bid": 23.5, "bid_size": 17.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.6125, "open_interest": 148.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0048, "vega": 0.0225, "theta": -0.0106, "rho": 0.0342, "theo": 25.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.4, "last_trade_time": "2026-06-02T09:56:25", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "SSO270115P00042000", "bid": 0.05, "bid_size": 12.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.9255, "open_interest": 13.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0046, "vega": 0.0259, "theta": -0.0129, "rho": -0.0057, "theo": 0.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T10:54:11", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "SSO270115C00042500", "bid": 23.7, "bid_size": 13.0, "ask": 26.7, "ask_size": 10.0, "iv": 0.8506, "open_interest": 553.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.005, "vega": 0.0233, "theta": -0.011, "rho": 0.0348, "theo": 24.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.67, "last_trade_time": "2026-04-30T14:02:02", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "SSO270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 7.0, "iv": 0.9015, "open_interest": 22.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0048, "vega": 0.0269, "theta": -0.0132, "rho": -0.006, "theo": 0.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T15:40:26", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SSO270115C00043000", "bid": 22.5, "bid_size": 15.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.5842, "open_interest": 62.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0053, "vega": 0.0248, "theta": -0.0114, "rho": 0.0354, "theo": 24.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SSO270115P00043000", "bid": 0.05, "bid_size": 13.0, "ask": 2.45, "ask_size": 11.0, "iv": 0.8943, "open_interest": 3.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0051, "vega": 0.0279, "theta": -0.0136, "rho": -0.0063, "theo": 0.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-28T10:35:11", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SSO270115C00043500", "bid": 22.1, "bid_size": 17.0, "ask": 25.7, "ask_size": 10.0, "iv": 0.7336, "open_interest": 317.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0055, "vega": 0.0262, "theta": -0.0118, "rho": 0.0371, "theo": 23.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.8, "last_trade_time": "2026-05-20T14:45:34", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "SSO270115P00043500", "bid": 0.15, "bid_size": 14.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.8868, "open_interest": 6.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0053, "vega": 0.029, "theta": -0.0139, "rho": -0.0066, "theo": 0.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T14:43:15", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SSO270115C00044000", "bid": 21.5, "bid_size": 17.0, "ask": 25.3, "ask_size": 10.0, "iv": 0.7173, "open_interest": 94.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0058, "vega": 0.0273, "theta": -0.0122, "rho": 0.038, "theo": 23.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.94, "last_trade_time": "2026-10-15T11:27:34", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "SSO270115P00044000", "bid": 0.1, "bid_size": 38.0, "ask": 2.5, "ask_size": 29.0, "iv": 0.8687, "open_interest": 27.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0056, "vega": 0.0301, "theta": -0.0143, "rho": -0.0069, "theo": 0.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T15:25:18", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SSO270115C00044500", "bid": 21.8, "bid_size": 12.0, "ask": 23.4, "ask_size": 11.0, "iv": 0.5952, "open_interest": 12.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0061, "vega": 0.0284, "theta": -0.0126, "rho": 0.0389, "theo": 22.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-05-01T15:35:45", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "SSO270115P00044500", "bid": 0.25, "bid_size": 21.0, "ask": 0.6, "ask_size": 20.0, "iv": 0.6321, "open_interest": 13.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0059, "vega": 0.0312, "theta": -0.0146, "rho": -0.0072, "theo": 0.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T13:36:26", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SSO270115C00045000", "bid": 22.0, "bid_size": 168.0, "ask": 22.9, "ask_size": 23.0, "iv": 0.6992, "open_interest": 881.0, "volume": 1.0, "delta": 0.9465, "gamma": 0.0064, "vega": 0.0296, "theta": -0.013, "rho": 0.0399, "theo": 22.2337, "change": 2.0, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-09T12:58:51", "percent_change": 10.0, "prev_day_close": 20.0}, {"option": "SSO270115P00045000", "bid": 0.3, "bid_size": 16.0, "ask": 1.2, "ask_size": 92.0, "iv": 0.7104, "open_interest": 108.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0062, "vega": 0.0324, "theta": -0.015, "rho": -0.0076, "theo": 0.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T13:32:56", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SSO270115C00045500", "bid": 20.4, "bid_size": 11.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.4811, "open_interest": 4.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0067, "vega": 0.0307, "theta": -0.0134, "rho": 0.0409, "theo": 21.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "SSO270115P00045500", "bid": 0.25, "bid_size": 14.0, "ask": 1.2, "ask_size": 47.0, "iv": 0.6885, "open_interest": 14.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0065, "vega": 0.0337, "theta": -0.0153, "rho": -0.0079, "theo": 0.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T12:34:09", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "SSO270115C00046000", "bid": 19.6, "bid_size": 15.0, "ask": 22.4, "ask_size": 7.0, "iv": 0.5031, "open_interest": 27.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0071, "vega": 0.0319, "theta": -0.0138, "rho": 0.0418, "theo": 21.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-04-20T11:04:08", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "SSO270115P00046000", "bid": 0.2, "bid_size": 15.0, "ask": 2.5, "ask_size": 7.0, "iv": 0.8077, "open_interest": 7.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0068, "vega": 0.035, "theta": -0.0157, "rho": -0.0082, "theo": 0.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T14:24:39", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "SSO270115C00046500", "bid": 19.4, "bid_size": 16.0, "ask": 21.4, "ask_size": 6.0, "iv": 0.3925, "open_interest": 425.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0074, "vega": 0.033, "theta": -0.0142, "rho": 0.0425, "theo": 20.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "SSO270115P00046500", "bid": 0.3, "bid_size": 37.0, "ask": 1.2, "ask_size": 55.0, "iv": 0.6637, "open_interest": 117.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0072, "vega": 0.0362, "theta": -0.0161, "rho": -0.0086, "theo": 0.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T12:34:09", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SSO270115C00047000", "bid": 18.7, "bid_size": 34.0, "ask": 20.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 68.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0078, "vega": 0.0343, "theta": -0.0147, "rho": 0.0429, "theo": 20.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.69, "last_trade_time": "2026-01-15T09:48:38", "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "SSO270115P00047000", "bid": 0.05, "bid_size": 58.0, "ask": 1.35, "ask_size": 50.0, "iv": 0.6363, "open_interest": 10.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0076, "vega": 0.0376, "theta": -0.0165, "rho": -0.009, "theo": 0.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-20T14:23:40", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SSO270115C00047500", "bid": 19.6, "bid_size": 57.0, "ask": 20.5, "ask_size": 19.0, "iv": 0.6452, "open_interest": 484.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0082, "vega": 0.0364, "theta": -0.0151, "rho": 0.0443, "theo": 19.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.4, "last_trade_time": "2026-08-06T14:38:10", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "SSO270115P00047500", "bid": 0.4, "bid_size": 18.0, "ask": 0.6, "ask_size": 86.0, "iv": 0.5698, "open_interest": 30.0, "volume": 42.0, "delta": -0.0709, "gamma": 0.008, "vega": 0.0389, "theta": -0.0168, "rho": -0.0094, "theo": 0.5809, "change": -0.3, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:00:44", "percent_change": -40.0, "prev_day_close": 0.75}, {"option": "SSO270115C00048000", "bid": 17.9, "bid_size": 11.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.4194, "open_interest": 5.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0086, "vega": 0.0379, "theta": -0.0156, "rho": 0.0454, "theo": 19.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-04-10T11:06:43", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "SSO270115P00048000", "bid": 0.05, "bid_size": 85.0, "ask": 1.35, "ask_size": 146.0, "iv": 0.6064, "open_interest": 49.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0084, "vega": 0.0404, "theta": -0.0172, "rho": -0.0099, "theo": 0.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-06T12:20:29", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SSO270115C00048500", "bid": 17.2, "bid_size": 17.0, "ask": 20.6, "ask_size": 10.0, "iv": 0.5774, "open_interest": 51.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0091, "vega": 0.0394, "theta": -0.016, "rho": 0.0464, "theo": 18.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-06-01T11:25:21", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "SSO270115P00048500", "bid": 0.2, "bid_size": 52.0, "ask": 1.4, "ask_size": 84.0, "iv": 0.6141, "open_interest": 24.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0088, "vega": 0.0418, "theta": -0.0176, "rho": -0.0104, "theo": 0.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T11:25:23", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "SSO270115C00049000", "bid": 16.8, "bid_size": 16.0, "ask": 19.4, "ask_size": 8.0, "iv": 0.4714, "open_interest": 29.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0095, "vega": 0.0409, "theta": -0.0165, "rho": 0.0474, "theo": 18.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-09-21T09:59:48", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "SSO270115P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 44.0, "iv": 0.7006, "open_interest": 85.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0092, "vega": 0.0434, "theta": -0.018, "rho": -0.0109, "theo": 0.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-12T12:28:59", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "SSO270115C00050000", "bid": 15.8, "bid_size": 21.0, "ask": 18.3, "ask_size": 6.0, "iv": 0.4256, "open_interest": 594.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0105, "vega": 0.0439, "theta": -0.0174, "rho": 0.0488, "theo": 17.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.85, "last_trade_time": "2026-10-14T13:50:01", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "SSO270115P00050000", "bid": 0.1, "bid_size": 34.0, "ask": 1.1, "ask_size": 30.0, "iv": 0.5252, "open_interest": 107.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0102, "vega": 0.0466, "theta": -0.0188, "rho": -0.0119, "theo": 0.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T14:55:54", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SSO270115C00052500", "bid": 13.5, "bid_size": 198.0, "ask": 17.0, "ask_size": 147.0, "iv": 0.5313, "open_interest": 273.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0134, "vega": 0.0534, "theta": -0.0197, "rho": 0.0533, "theo": 15.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.69, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "SSO270115P00052500", "bid": 0.05, "bid_size": 87.0, "ask": 2.9, "ask_size": 82.0, "iv": 0.61, "open_interest": 47.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0131, "vega": 0.0554, "theta": -0.0209, "rho": -0.0151, "theo": 0.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T13:36:26", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SSO270115C00055000", "bid": 11.2, "bid_size": 179.0, "ask": 13.6, "ask_size": 18.0, "iv": 0.3918, "open_interest": 242.0, "volume": 1.0, "delta": 0.8555, "gamma": 0.0171, "vega": 0.0638, "theta": -0.0221, "rho": 0.0564, "theo": 12.8687, "change": 0.5, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T10:05:16", "percent_change": 4.50451, "prev_day_close": 11.0999999046326}, {"option": "SSO270115P00055000", "bid": 0.55, "bid_size": 166.0, "ask": 1.9, "ask_size": 158.0, "iv": 0.4928, "open_interest": 186.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0167, "vega": 0.0655, "theta": -0.0229, "rho": -0.019, "theo": 1.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T09:31:45", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "SSO270115C00057500", "bid": 9.0, "bid_size": 53.0, "ask": 12.7, "ask_size": 23.0, "iv": 0.4637, "open_interest": 52.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.0217, "vega": 0.0748, "theta": -0.0243, "rho": 0.0581, "theo": 10.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-02T10:54:57", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "SSO270115P00057500", "bid": 0.95, "bid_size": 36.0, "ask": 3.4, "ask_size": 120.0, "iv": 0.535, "open_interest": 64.0, "volume": 0.0, "delta": -0.1864, "gamma": 0.0213, "vega": 0.0768, "theta": -0.0248, "rho": -0.0242, "theo": 1.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-05T15:09:00", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "SSO270115C00060000", "bid": 8.5, "bid_size": 25.0, "ask": 9.2, "ask_size": 24.0, "iv": 0.4385, "open_interest": 449.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0273, "vega": 0.0871, "theta": -0.0262, "rho": 0.0593, "theo": 8.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T09:51:27", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SSO270115P00060000", "bid": 1.5, "bid_size": 13.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.3865, "open_interest": 297.0, "volume": 1.0, "delta": -0.2394, "gamma": 0.0268, "vega": 0.0888, "theta": -0.0264, "rho": -0.0307, "theo": 1.7691, "change": -0.7, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:32:23", "percent_change": -29.1667, "prev_day_close": 2.39999997615814}, {"option": "SSO270115C00062500", "bid": 4.8, "bid_size": 212.0, "ask": 7.1, "ask_size": 15.0, "iv": 0.3083, "open_interest": 92.0, "volume": 0.0, "delta": 0.6907, "gamma": 0.0337, "vega": 0.0992, "theta": -0.0275, "rho": 0.0582, "theo": 6.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-25T12:50:43", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SSO270115P00062500", "bid": 1.9, "bid_size": 24.0, "ask": 2.4, "ask_size": 19.0, "iv": 0.3569, "open_interest": 48.0, "volume": 0.0, "delta": -0.3082, "gamma": 0.0331, "vega": 0.1004, "theta": -0.0275, "rho": -0.0391, "theo": 2.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-10-30T15:34:19", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SSO270115C00065000", "bid": 4.2, "bid_size": 272.0, "ask": 5.2, "ask_size": 19.0, "iv": 0.3344, "open_interest": 195.0, "volume": 6.0, "delta": 0.602, "gamma": 0.0401, "vega": 0.1094, "theta": -0.0277, "rho": 0.0559, "theo": 4.7406, "change": 0.87, "open": 3.5, "high": 4.57, "low": 3.5, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-11-09T11:16:05", "percent_change": 23.5135, "prev_day_close": 3.70000004768372}, {"option": "SSO270115P00065000", "bid": 2.5, "bid_size": 34.0, "ask": 3.0, "ask_size": 20.0, "iv": 0.3186, "open_interest": 122.0, "volume": 5.0, "delta": -0.3958, "gamma": 0.0396, "vega": 0.1097, "theta": -0.0275, "rho": -0.0494, "theo": 2.964, "change": -1.4, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T15:09:50", "percent_change": -33.3333, "prev_day_close": 4.19999992847443}, {"option": "SSO270115C00067500", "bid": 3.1, "bid_size": 53.0, "ask": 3.6, "ask_size": 29.0, "iv": 0.3241, "open_interest": 142.0, "volume": 4.0, "delta": 0.4943, "gamma": 0.045, "vega": 0.1132, "theta": -0.0264, "rho": 0.0487, "theo": 3.2015, "change": -0.325, "open": 2.85, "high": 2.9, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T09:48:06", "percent_change": -13.1313, "prev_day_close": 2.47500002384186}, {"option": "SSO270115P00067500", "bid": 3.3, "bid_size": 17.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.283, "open_interest": 103.0, "volume": 10.0, "delta": -0.5024, "gamma": 0.0445, "vega": 0.1134, "theta": -0.026, "rho": -0.0613, "theo": 3.9164, "change": -1.88, "open": 4.3, "high": 4.3, "low": 3.62, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-11-09T15:48:16", "percent_change": -34.1818, "prev_day_close": 5.5}, {"option": "SSO270115C00070000", "bid": 1.95, "bid_size": 5.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.2941, "open_interest": 294.0, "volume": 2.0, "delta": 0.3759, "gamma": 0.0457, "vega": 0.1081, "theta": -0.0234, "rho": 0.0394, "theo": 2.0082, "change": 0.575, "open": 1.9, "high": 1.95, "low": 1.9, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T12:55:50", "percent_change": 41.8182, "prev_day_close": 1.375}, {"option": "SSO270115P00070000", "bid": 4.6, "bid_size": 16.0, "ask": 6.8, "ask_size": 15.0, "iv": 0.335, "open_interest": 96.0, "volume": 0.0, "delta": -0.62, "gamma": 0.0454, "vega": 0.1079, "theta": -0.0229, "rho": -0.0734, "theo": 5.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-06T12:20:29", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SSO270115C00072500", "bid": 1.0, "bid_size": 83.0, "ask": 1.8, "ask_size": 228.0, "iv": 0.2998, "open_interest": 458.0, "volume": 15.0, "delta": 0.265, "gamma": 0.041, "vega": 0.0939, "theta": -0.0193, "rho": 0.0288, "theo": 1.1982, "change": 0.4, "open": 0.98, "high": 1.25, "low": 0.98, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:58:21", "percent_change": 53.3333, "prev_day_close": 0.75}, {"option": "SSO270115P00072500", "bid": 6.1, "bid_size": 17.0, "ask": 7.3, "ask_size": 17.0, "iv": 0.2575, "open_interest": 29.0, "volume": 2.0, "delta": -0.7305, "gamma": 0.041, "vega": 0.0936, "theta": -0.0187, "rho": -0.0844, "theo": 6.891, "change": -1.75, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T10:44:19", "percent_change": -19.774, "prev_day_close": 8.85000014305115}, {"option": "SSO270115C00075000", "bid": 0.35, "bid_size": 153.0, "ask": 0.9, "ask_size": 111.0, "iv": 0.2636, "open_interest": 188.0, "volume": 0.0, "delta": 0.1787, "gamma": 0.0329, "vega": 0.0753, "theta": -0.0152, "rho": 0.02, "theo": 0.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T13:15:47", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "SSO270115P00075000", "bid": 8.0, "bid_size": 15.0, "ask": 10.3, "ask_size": 15.0, "iv": 0.3089, "open_interest": 12.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.033, "vega": 0.0749, "theta": -0.0143, "rho": -0.0924, "theo": 8.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T10:04:25", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SSO270115C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 95.0, "iv": 0.2942, "open_interest": 38.0, "volume": 0.0, "delta": 0.1205, "gamma": 0.0248, "vega": 0.0583, "theta": -0.0118, "rho": 0.0137, "theo": 0.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T14:34:38", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "SSO270115P00077500", "bid": 10.1, "bid_size": 8.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.3118, "open_interest": 1.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0248, "vega": 0.0576, "theta": -0.0106, "rho": -0.0973, "theo": 11.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-10-06T10:33:59", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SSO270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 45.0, "iv": 0.3227, "open_interest": 172.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0183, "vega": 0.0446, "theta": -0.0092, "rho": 0.0095, "theo": 0.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:58:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO270115P00080000", "bid": 11.5, "bid_size": 7.0, "ask": 14.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0183, "vega": 0.0438, "theta": -0.0077, "rho": -0.1006, "theo": 13.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2025-10-10T11:29:09", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "SSO270115C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 147.0, "iv": 0.3456, "open_interest": 89.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0135, "vega": 0.0344, "theta": -0.0073, "rho": 0.0067, "theo": 0.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T09:45:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SSO270115P00082500", "bid": 13.5, "bid_size": 8.0, "ask": 17.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0134, "vega": 0.0336, "theta": -0.0055, "rho": -0.1035, "theo": 15.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "SSO270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.3811, "open_interest": 125.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0101, "vega": 0.0269, "theta": -0.006, "rho": 0.0049, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:35:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO270115P00085000", "bid": 15.9, "bid_size": 8.0, "ask": 19.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.01, "vega": 0.0262, "theta": -0.0038, "rho": -0.1062, "theo": 18.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2025-07-31T10:38:23", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "SSO270115C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.4148, "open_interest": 26.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0077, "vega": 0.0214, "theta": -0.0049, "rho": 0.0037, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T14:46:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO270115P00087500", "bid": 18.8, "bid_size": 8.0, "ask": 22.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0076, "vega": 0.0208, "theta": -0.0025, "rho": -0.1084, "theo": 20.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "SSO270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.4469, "open_interest": 1.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0059, "vega": 0.0173, "theta": -0.0041, "rho": 0.0029, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T15:32:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO270115P00090000", "bid": 21.4, "bid_size": 8.0, "ask": 24.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.006, "vega": 0.0166, "theta": -0.0014, "rho": -0.1085, "theo": 23.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.3, "last_trade_time": "2026-04-02T11:13:29", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "SSO270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0038, "vega": 0.0118, "theta": -0.003, "rho": 0.0018, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO270115P00095000", "bid": 26.5, "bid_size": 8.0, "ask": 29.8, "ask_size": 8.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.005, "vega": 0.0107, "theta": -0.0007, "rho": -0.0871, "theo": 28.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "SSO270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 38.0, "iv": 0.5901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0025, "vega": 0.0085, "theta": -0.0023, "rho": 0.0012, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO270115P00100000", "bid": 31.0, "bid_size": 8.0, "ask": 34.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.005, "vega": 0.0059, "theta": -0.001, "rho": -0.0362, "theo": 33.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-08-18T14:28:59", "percent_change": 0.0, "prev_day_close": 35.8000011444092}, {"option": "SSO270319C00035000", "bid": 30.5, "bid_size": 13.0, "ask": 34.2, "ask_size": 8.0, "iv": 0.763, "open_interest": 90.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0036, "vega": 0.0322, "theta": -0.0079, "rho": 0.0503, "theo": 32.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-09-23T09:48:45", "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "SSO270319P00035000", "bid": 0.05, "bid_size": 37.0, "ask": 2.5, "ask_size": 55.0, "iv": 0.879, "open_interest": 52.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0032, "vega": 0.0372, "theta": -0.0102, "rho": -0.012, "theo": 0.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T13:02:23", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SSO270319C00040000", "bid": 25.8, "bid_size": 12.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.6877, "open_interest": 108.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0054, "vega": 0.0465, "theta": -0.0106, "rho": 0.0663, "theo": 27.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-10-06T15:12:01", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "SSO270319P00040000", "bid": 0.05, "bid_size": 13.0, "ask": 2.65, "ask_size": 34.0, "iv": 0.7422, "open_interest": 3.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0048, "vega": 0.0503, "theta": -0.0123, "rho": -0.0173, "theo": 0.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-14T11:18:29", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "SSO270319C00045000", "bid": 21.5, "bid_size": 29.0, "ask": 24.3, "ask_size": 21.0, "iv": 0.5948, "open_interest": 73.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0078, "vega": 0.064, "theta": -0.0132, "rho": 0.0819, "theo": 22.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-11-06T09:54:32", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "SSO270319P00045000", "bid": 0.05, "bid_size": 11.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.6457, "open_interest": 4.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0072, "vega": 0.0666, "theta": -0.0146, "rho": -0.0247, "theo": 1.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T15:47:24", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SSO270319C00050000", "bid": 17.0, "bid_size": 7.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.5413, "open_interest": 1.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.0111, "vega": 0.0849, "theta": -0.0158, "rho": 0.0962, "theo": 18.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.44, "last_trade_time": "2026-08-24T11:13:27", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "SSO270319P00050000", "bid": 0.2, "bid_size": 31.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.5316, "open_interest": 14.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0105, "vega": 0.0864, "theta": -0.0168, "rho": -0.0351, "theo": 1.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-16T09:47:59", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "SSO270319C00055000", "bid": 12.7, "bid_size": 7.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.0157, "vega": 0.1086, "theta": -0.0181, "rho": 0.1063, "theo": 13.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "SSO270319P00055000", "bid": 0.55, "bid_size": 42.0, "ask": 3.9, "ask_size": 47.0, "iv": 0.454, "open_interest": 24.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.0152, "vega": 0.1094, "theta": -0.0188, "rho": -0.0496, "theo": 2.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T14:15:36", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "SSO270319C00056000", "bid": 11.9, "bid_size": 7.0, "ask": 13.7, "ask_size": 8.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0168, "vega": 0.1135, "theta": -0.0185, "rho": 0.1071, "theo": 13.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SSO270319P00056000", "bid": 0.5, "bid_size": 31.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": -0.2089, "gamma": 0.0162, "vega": 0.1143, "theta": -0.0191, "rho": -0.0531, "theo": 2.3661, "change": 0.0, "open": 0.0, "high": 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": "SSO270319C00057000", "bid": 10.4, "bid_size": 10.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.399, "open_interest": 4.0, "volume": 0.0, "delta": 0.767, "gamma": 0.0179, "vega": 0.1186, "theta": -0.0188, "rho": 0.1086, "theo": 12.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-10-09T10:13:09", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "SSO270319P00057000", "bid": 0.75, "bid_size": 33.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.4207, "open_interest": 0.0, "volume": 0.0, "delta": -0.2248, "gamma": 0.0174, "vega": 0.119, "theta": -0.0194, "rho": -0.057, "theo": 2.5317, "change": 0.0, "open": 0.0, "high": 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": "SSO270319C00058000", "bid": 9.5, "bid_size": 8.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.3604, "open_interest": 9.0, "volume": 0.0, "delta": 0.7496, "gamma": 0.0191, "vega": 0.1236, "theta": -0.0191, "rho": 0.1101, "theo": 11.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.68, "last_trade_time": "2026-09-10T11:35:09", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SSO270319P00058000", "bid": 0.85, "bid_size": 34.0, "ask": 4.3, "ask_size": 34.0, "iv": 0.4074, "open_interest": 4.0, "volume": 0.0, "delta": -0.2419, "gamma": 0.0186, "vega": 0.1239, "theta": -0.0197, "rho": -0.0609, "theo": 2.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-16T15:13:38", "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "SSO270319C00059000", "bid": 8.8, "bid_size": 10.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.3597, "open_interest": 2.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0203, "vega": 0.1284, "theta": -0.0194, "rho": 0.1099, "theo": 10.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.18, "last_trade_time": "2026-07-30T10:44:56", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SSO270319P00059000", "bid": 1.15, "bid_size": 23.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": -0.2603, "gamma": 0.0199, "vega": 0.1288, "theta": -0.0199, "rho": -0.0652, "theo": 2.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "SSO270319C00060000", "bid": 8.7, "bid_size": 62.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.3759, "open_interest": 26.0, "volume": 0.0, "delta": 0.7107, "gamma": 0.0215, "vega": 0.1331, "theta": -0.0196, "rho": 0.109, "theo": 9.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T09:53:28", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SSO270319P00060000", "bid": 2.0, "bid_size": 17.0, "ask": 4.7, "ask_size": 38.0, "iv": 0.414, "open_interest": 20.0, "volume": 0.0, "delta": -0.28, "gamma": 0.0212, "vega": 0.1334, "theta": -0.0201, "rho": -0.0698, "theo": 3.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T13:55:25", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SSO270319C00061000", "bid": 7.3, "bid_size": 20.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.352, "open_interest": 192.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.0228, "vega": 0.1378, "theta": -0.0198, "rho": 0.1102, "theo": 9.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T15:31:41", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SSO270319P00061000", "bid": 1.25, "bid_size": 38.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.3661, "open_interest": 4.0, "volume": 0.0, "delta": -0.3012, "gamma": 0.0225, "vega": 0.138, "theta": -0.0202, "rho": -0.0746, "theo": 3.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-02T09:54:13", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "SSO270319C00062000", "bid": 6.6, "bid_size": 180.0, "ask": 9.1, "ask_size": 15.0, "iv": 0.3383, "open_interest": 116.0, "volume": 0.0, "delta": 0.6662, "gamma": 0.0241, "vega": 0.1422, "theta": -0.0199, "rho": 0.1088, "theo": 8.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T10:19:57", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SSO270319P00062000", "bid": 2.45, "bid_size": 40.0, "ask": 5.2, "ask_size": 36.0, "iv": 0.3916, "open_interest": 1.0, "volume": 0.0, "delta": -0.324, "gamma": 0.0239, "vega": 0.1423, "theta": -0.0203, "rho": -0.0798, "theo": 3.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-08-28T10:16:33", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SSO270319C00063000", "bid": 5.9, "bid_size": 16.0, "ask": 8.4, "ask_size": 16.0, "iv": 0.33, "open_interest": 2.0, "volume": 0.0, "delta": 0.6419, "gamma": 0.0254, "vega": 0.146, "theta": -0.02, "rho": 0.1068, "theo": 7.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-05T13:07:17", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SSO270319P00063000", "bid": 2.85, "bid_size": 33.0, "ask": 4.0, "ask_size": 27.0, "iv": 0.3349, "open_interest": 6.0, "volume": 1.0, "delta": -0.3483, "gamma": 0.0252, "vega": 0.1462, "theta": -0.0203, "rho": -0.0853, "theo": 3.8711, "change": -1.8, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T13:51:34", "percent_change": -39.1304, "prev_day_close": 4.60000014305115}, {"option": "SSO270319C00064000", "bid": 5.2, "bid_size": 23.0, "ask": 7.8, "ask_size": 14.0, "iv": 0.3238, "open_interest": 1.0, "volume": 0.0, "delta": 0.6159, "gamma": 0.0267, "vega": 0.1496, "theta": -0.0199, "rho": 0.106, "theo": 6.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.47, "last_trade_time": "2026-09-28T09:36:02", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SSO270319P00064000", "bid": 3.1, "bid_size": 38.0, "ask": 5.9, "ask_size": 26.0, "iv": 0.3781, "open_interest": 3.0, "volume": 0.0, "delta": -0.3739, "gamma": 0.0266, "vega": 0.1497, "theta": -0.0202, "rho": -0.0907, "theo": 4.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-10-05T13:06:49", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "SSO270319C00065000", "bid": 5.8, "bid_size": 123.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.3519, "open_interest": 59.0, "volume": 3.0, "delta": 0.5884, "gamma": 0.0279, "vega": 0.1526, "theta": -0.0198, "rho": 0.1032, "theo": 6.3179, "change": 1.35, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T13:15:21", "percent_change": 26.2136, "prev_day_close": 5.15000009536743}, {"option": "SSO270319P00065000", "bid": 3.8, "bid_size": 32.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.3239, "open_interest": 16.0, "volume": 1.0, "delta": -0.4013, "gamma": 0.0278, "vega": 0.1527, "theta": -0.02, "rho": -0.0967, "theo": 4.495, "change": -0.91, "open": 4.24, "high": 4.24, "low": 4.24, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-11-09T15:04:31", "percent_change": -17.6699, "prev_day_close": 5.14999985694885}, {"option": "SSO270319C00066000", "bid": 4.1, "bid_size": 25.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.3158, "open_interest": 1.0, "volume": 0.0, "delta": 0.5594, "gamma": 0.029, "vega": 0.1549, "theta": -0.0196, "rho": 0.1006, "theo": 5.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.67, "last_trade_time": "2026-10-16T13:02:41", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "SSO270319P00066000", "bid": 3.9, "bid_size": 21.0, "ask": 6.6, "ask_size": 23.0, "iv": 0.3632, "open_interest": 1.0, "volume": 0.0, "delta": -0.4303, "gamma": 0.029, "vega": 0.1549, "theta": -0.0198, "rho": -0.1024, "theo": 4.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-07-20T09:30:39", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SSO270319C00067000", "bid": 3.8, "bid_size": 12.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.317, "open_interest": 16.0, "volume": 0.0, "delta": 0.5292, "gamma": 0.03, "vega": 0.1564, "theta": -0.0194, "rho": 0.0969, "theo": 5.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-27T11:53:41", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SSO270319P00067000", "bid": 3.7, "bid_size": 27.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.3423, "open_interest": 12.0, "volume": 0.0, "delta": -0.4607, "gamma": 0.0301, "vega": 0.1564, "theta": -0.0194, "rho": -0.1087, "theo": 5.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-10-30T13:44:44", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SSO270319C00068000", "bid": 3.3, "bid_size": 48.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.3479, "open_interest": 8.0, "volume": 0.0, "delta": 0.4977, "gamma": 0.0308, "vega": 0.157, "theta": -0.019, "rho": 0.0927, "theo": 4.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-03T15:16:32", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "SSO270319P00068000", "bid": 3.9, "bid_size": 8.0, "ask": 7.4, "ask_size": 7.0, "iv": 0.3198, "open_interest": 9.0, "volume": 0.0, "delta": -0.4923, "gamma": 0.031, "vega": 0.157, "theta": -0.019, "rho": -0.115, "theo": 5.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-05T13:10:07", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SSO270319C00069000", "bid": 2.4, "bid_size": 72.0, "ask": 6.3, "ask_size": 17.0, "iv": 0.3356, "open_interest": 1.0, "volume": 0.0, "delta": 0.4655, "gamma": 0.0314, "vega": 0.1566, "theta": -0.0186, "rho": 0.0884, "theo": 4.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-08-10T09:40:09", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "SSO270319P00069000", "bid": 5.2, "bid_size": 11.0, "ask": 7.9, "ask_size": 13.0, "iv": 0.34, "open_interest": 1.0, "volume": 0.0, "delta": -0.5248, "gamma": 0.0317, "vega": 0.1566, "theta": -0.0185, "rho": -0.1209, "theo": 6.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-11T10:52:26", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SSO270319C00070000", "bid": 3.2, "bid_size": 85.0, "ask": 5.3, "ask_size": 78.0, "iv": 0.3536, "open_interest": 36.0, "volume": 5.0, "delta": 0.4327, "gamma": 0.0317, "vega": 0.1551, "theta": -0.018, "rho": 0.0832, "theo": 3.5342, "change": 0.225, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 8.10811, "prev_day_close": 2.77499997615814}, {"option": "SSO270319P00070000", "bid": 5.9, "bid_size": 11.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.3395, "open_interest": 9.0, "volume": 0.0, "delta": -0.5579, "gamma": 0.0321, "vega": 0.155, "theta": -0.0179, "rho": -0.1268, "theo": 6.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-05T11:53:50", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SSO270319C00071000", "bid": 3.0, "bid_size": 76.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.3182, "open_interest": 7.0, "volume": 0.0, "delta": 0.3999, "gamma": 0.0318, "vega": 0.1526, "theta": -0.0174, "rho": 0.0783, "theo": 3.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-16T13:36:44", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "SSO270319P00071000", "bid": 5.6, "bid_size": 14.0, "ask": 8.9, "ask_size": 18.0, "iv": 0.3041, "open_interest": 9.0, "volume": 0.0, "delta": -0.5916, "gamma": 0.0323, "vega": 0.1524, "theta": -0.0172, "rho": -0.1323, "theo": 7.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-05T13:06:55", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "SSO270319C00072000", "bid": 2.3, "bid_size": 94.0, "ask": 3.3, "ask_size": 49.0, "iv": 0.303, "open_interest": 37.0, "volume": 2.0, "delta": 0.3675, "gamma": 0.0315, "vega": 0.149, "theta": -0.0167, "rho": 0.0726, "theo": 2.7077, "change": 0.86, "open": 2.81, "high": 2.81, "low": 2.81, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-09T09:52:23", "percent_change": 44.1026, "prev_day_close": 1.94999998807907}, {"option": "SSO270319P00072000", "bid": 5.7, "bid_size": 13.0, "ask": 9.1, "ask_size": 17.0, "iv": 0.2686, "open_interest": 2.0, "volume": 0.0, "delta": -0.6246, "gamma": 0.0321, "vega": 0.1486, "theta": -0.0164, "rho": -0.1371, "theo": 7.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-01T11:08:03", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SSO270319C00073000", "bid": 0.55, "bid_size": 107.0, "ask": 3.6, "ask_size": 59.0, "iv": 0.2727, "open_interest": 1.0, "volume": 0.0, "delta": 0.3359, "gamma": 0.0309, "vega": 0.1445, "theta": -0.016, "rho": 0.0674, "theo": 2.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-01T11:08:09", "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "SSO270319P00073000", "bid": 6.7, "bid_size": 17.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.2852, "open_interest": 1.0, "volume": 0.0, "delta": -0.6568, "gamma": 0.0316, "vega": 0.144, "theta": -0.0156, "rho": -0.1415, "theo": 8.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-10-14T09:30:31", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SSO270319C00074000", "bid": 0.8, "bid_size": 50.0, "ask": 3.7, "ask_size": 46.0, "iv": 0.3035, "open_interest": 8.0, "volume": 0.0, "delta": 0.3058, "gamma": 0.0301, "vega": 0.1391, "theta": -0.0152, "rho": 0.0617, "theo": 2.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-10-16T13:02:41", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "SSO270319P00074000", "bid": 7.4, "bid_size": 7.0, "ask": 10.6, "ask_size": 9.0, "iv": 0.2641, "open_interest": 0.0, "volume": 0.0, "delta": -0.6876, "gamma": 0.0308, "vega": 0.1384, "theta": -0.0148, "rho": -0.1452, "theo": 9.1424, "change": 0.0, "open": 0.0, "high": 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": "SSO270319C00075000", "bid": 0.65, "bid_size": 107.0, "ask": 3.0, "ask_size": 53.0, "iv": 0.2898, "open_interest": 10.0, "volume": 0.0, "delta": 0.2773, "gamma": 0.029, "vega": 0.1332, "theta": -0.0144, "rho": 0.0567, "theo": 1.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-11-06T13:34:01", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SSO270319P00075000", "bid": 8.9, "bid_size": 5.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.3081, "open_interest": 2.0, "volume": 0.0, "delta": -0.7169, "gamma": 0.0298, "vega": 0.1321, "theta": -0.0139, "rho": -0.1483, "theo": 9.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-05T11:50:31", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SSO270319C00076000", "bid": 0.3, "bid_size": 52.0, "ask": 3.4, "ask_size": 48.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": 0.2509, "gamma": 0.0277, "vega": 0.1267, "theta": -0.0136, "rho": 0.0515, "theo": 1.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "SSO270319P00076000", "bid": 9.0, "bid_size": 8.0, "ask": 12.2, "ask_size": 8.0, "iv": 0.2829, "open_interest": 1.0, "volume": 0.0, "delta": -0.744, "gamma": 0.0285, "vega": 0.1254, "theta": -0.013, "rho": -0.1512, "theo": 10.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-10-06T10:33:59", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "SSO270319C00077000", "bid": 0.05, "bid_size": 44.0, "ask": 2.1, "ask_size": 44.0, "iv": 0.2598, "open_interest": 3.0, "volume": 0.0, "delta": 0.2266, "gamma": 0.0263, "vega": 0.1201, "theta": -0.0129, "rho": 0.0469, "theo": 1.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-02T10:48:14", "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "SSO270319P00077000", "bid": 10.5, "bid_size": 7.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": -0.7691, "gamma": 0.0272, "vega": 0.1184, "theta": -0.0121, "rho": -0.1522, "theo": 11.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SSO270319C00078000", "bid": 0.2, "bid_size": 48.0, "ask": 3.0, "ask_size": 40.0, "iv": 0.3197, "open_interest": 6.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.0248, "vega": 0.1133, "theta": -0.0121, "rho": 0.0425, "theo": 1.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T11:44:30", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "SSO270319P00078000", "bid": 10.9, "bid_size": 7.0, "ask": 13.7, "ask_size": 8.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": -0.7919, "gamma": 0.0256, "vega": 0.1114, "theta": -0.0113, "rho": -0.1538, "theo": 12.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "SSO270319C00079000", "bid": 0.3, "bid_size": 26.0, "ask": 2.85, "ask_size": 40.0, "iv": 0.3322, "open_interest": 1.0, "volume": 0.0, "delta": 0.1845, "gamma": 0.0232, "vega": 0.1066, "theta": -0.0114, "rho": 0.0385, "theo": 1.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SSO270319P00079000", "bid": 12.0, "bid_size": 8.0, "ask": 13.8, "ask_size": 6.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0241, "vega": 0.1043, "theta": -0.0104, "rho": -0.1529, "theo": 13.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "SSO270319C00080000", "bid": 0.1, "bid_size": 43.0, "ask": 2.75, "ask_size": 38.0, "iv": 0.3333, "open_interest": 7.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.0217, "vega": 0.1003, "theta": -0.0107, "rho": 0.035, "theo": 0.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T14:00:40", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SSO270319P00080000", "bid": 12.2, "bid_size": 7.0, "ask": 15.4, "ask_size": 8.0, "iv": 0.2668, "open_interest": 1.0, "volume": 0.0, "delta": -0.8309, "gamma": 0.0226, "vega": 0.0976, "theta": -0.0096, "rho": -0.1541, "theo": 13.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.63, "last_trade_time": "2026-09-17T11:18:25", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "SSO270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 49.0, "iv": 0.3168, "open_interest": 59.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.015, "vega": 0.0728, "theta": -0.008, "rho": 0.022, "theo": 0.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T10:50:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO270319P00085000", "bid": 16.2, "bid_size": 7.0, "ask": 19.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0157, "vega": 0.0682, "theta": -0.0062, "rho": -0.1489, "theo": 18.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7000007629395}, {"option": "SSO270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 9.0, "iv": 0.2687, "open_interest": 71.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0104, "vega": 0.0537, "theta": -0.0062, "rho": 0.0146, "theo": 0.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-29T15:31:40", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SSO270319P00090000", "bid": 20.9, "bid_size": 8.0, "ask": 24.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0108, "vega": 0.0481, "theta": -0.0037, "rho": -0.1455, "theo": 23.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7000007629395}, {"option": "SSO270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.4426, "open_interest": 2.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0075, "vega": 0.0409, "theta": -0.005, "rho": 0.0102, "theo": 0.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-07T11:49:10", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SSO270319P00095000", "bid": 25.9, "bid_size": 1.0, "ask": 29.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0081, "vega": 0.0344, "theta": -0.0019, "rho": -0.1341, "theo": 28.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7000007629394}, {"option": "SSO270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0055, "vega": 0.032, "theta": -0.0041, "rho": 0.0075, "theo": 0.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SSO270319P00100000", "bid": 30.9, "bid_size": 8.0, "ask": 34.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0072, "vega": 0.0234, "theta": -0.0013, "rho": -0.1014, "theo": 33.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "SSO270617C00035000", "bid": 30.7, "bid_size": 7.0, "ask": 33.7, "ask_size": 7.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.004, "vega": 0.0436, "theta": -0.0018, "rho": 0.0754, "theo": 32.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "SSO270617P00035000", "bid": 0.4, "bid_size": 2.0, "ask": 2.9, "ask_size": 7.0, "iv": 0.7322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0033, "vega": 0.0535, "theta": -0.0069, "rho": -0.0231, "theo": 0.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SSO270617C00040000", "bid": 26.2, "bid_size": 7.0, "ask": 29.0, "ask_size": 8.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0058, "vega": 0.0663, "theta": -0.0045, "rho": 0.1053, "theo": 27.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "SSO270617P00040000", "bid": 0.7, "bid_size": 23.0, "ask": 3.2, "ask_size": 30.0, "iv": 0.6446, "open_interest": 11.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.005, "vega": 0.0731, "theta": -0.0086, "rho": -0.0342, "theo": 1.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T11:18:34", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "SSO270617C00045000", "bid": 21.9, "bid_size": 7.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": 0.886, "gamma": 0.008, "vega": 0.0921, "theta": -0.0071, "rho": 0.1314, "theo": 23.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "SSO270617P00045000", "bid": 0.25, "bid_size": 8.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.529, "open_interest": 262.0, "volume": 0.0, "delta": -0.1087, "gamma": 0.0072, "vega": 0.0965, "theta": -0.0104, "rho": -0.0492, "theo": 1.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-05T13:44:09", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SSO270617C00050000", "bid": 17.6, "bid_size": 16.0, "ask": 20.0, "ask_size": 15.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0108, "vega": 0.1206, "theta": -0.0096, "rho": 0.1526, "theo": 18.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "SSO270617P00050000", "bid": 1.1, "bid_size": 15.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0101, "vega": 0.1231, "theta": -0.0122, "rho": -0.0693, "theo": 2.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SSO270617C00055000", "bid": 13.6, "bid_size": 16.0, "ask": 16.8, "ask_size": 17.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.0141, "vega": 0.1501, "theta": -0.0117, "rho": 0.1672, "theo": 14.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "SSO270617P00055000", "bid": 2.65, "bid_size": 15.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.4132, "open_interest": 1.0, "volume": 1.0, "delta": -0.2173, "gamma": 0.0136, "vega": 0.1512, "theta": -0.0137, "rho": -0.0954, "theo": 3.1534, "change": -0.22, "open": 3.73, "high": 3.73, "low": 3.73, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-11-09T09:39:12", "percent_change": -5.56962, "prev_day_close": 3.95000004768372}, {"option": "SSO270617C00060000", "bid": 9.8, "bid_size": 15.0, "ask": 12.3, "ask_size": 14.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": 0.6874, "gamma": 0.0177, "vega": 0.1773, "theta": -0.0134, "rho": 0.1722, "theo": 11.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SSO270617P00060000", "bid": 3.4, "bid_size": 29.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.3556, "open_interest": 0.0, "volume": 10.0, "delta": -0.2979, "gamma": 0.0174, "vega": 0.1775, "theta": -0.0146, "rho": -0.1285, "theo": 4.401, "change": -1.0, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T11:41:03", "percent_change": -18.8679, "prev_day_close": 5.30000007152557}, {"option": "SSO270617C00061000", "bid": 9.1, "bid_size": 17.0, "ask": 11.7, "ask_size": 18.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.6687, "gamma": 0.0184, "vega": 0.1819, "theta": -0.0137, "rho": 0.1708, "theo": 10.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SSO270617P00061000", "bid": 3.6, "bid_size": 14.0, "ask": 6.6, "ask_size": 24.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": -0.3164, "gamma": 0.0182, "vega": 0.1822, "theta": -0.0147, "rho": -0.1358, "theo": 4.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SSO270617C00062000", "bid": 8.4, "bid_size": 16.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.6492, "gamma": 0.0192, "vega": 0.1861, "theta": -0.0139, "rho": 0.1688, "theo": 9.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "SSO270617P00062000", "bid": 4.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.019, "vega": 0.1864, "theta": -0.0148, "rho": -0.1429, "theo": 5.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SSO270617C00063000", "bid": 7.8, "bid_size": 12.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": 0.629, "gamma": 0.0198, "vega": 0.1902, "theta": -0.0141, "rho": 0.1686, "theo": 9.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SSO270617P00063000", "bid": 4.1, "bid_size": 11.0, "ask": 7.3, "ask_size": 16.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.3556, "gamma": 0.0197, "vega": 0.1903, "theta": -0.0148, "rho": -0.151, "theo": 5.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "SSO270617C00064000", "bid": 7.5, "bid_size": 13.0, "ask": 10.4, "ask_size": 9.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": 0.6082, "gamma": 0.0205, "vega": 0.1936, "theta": -0.0142, "rho": 0.166, "theo": 8.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "SSO270617P00064000", "bid": 5.0, "bid_size": 7.0, "ask": 7.6, "ask_size": 7.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.3763, "gamma": 0.0204, "vega": 0.1938, "theta": -0.0147, "rho": -0.1591, "theo": 5.7195, "change": 0.0, "open": 0.0, "high": 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": "SSO270617C00065000", "bid": 6.6, "bid_size": 24.0, "ask": 9.2, "ask_size": 9.0, "iv": 0.348, "open_interest": 1.0, "volume": 0.0, "delta": 0.5867, "gamma": 0.0211, "vega": 0.1965, "theta": -0.0143, "rho": 0.1625, "theo": 7.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-06T09:40:29", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SSO270617P00065000", "bid": 4.8, "bid_size": 7.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.3664, "open_interest": 3.0, "volume": 0.0, "delta": -0.3978, "gamma": 0.0211, "vega": 0.1967, "theta": -0.0147, "rho": -0.1668, "theo": 6.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T10:51:29", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "SSO270617C00066000", "bid": 6.0, "bid_size": 22.0, "ask": 8.7, "ask_size": 13.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": 0.5646, "gamma": 0.0217, "vega": 0.199, "theta": -0.0143, "rho": 0.1606, "theo": 7.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SSO270617P00066000", "bid": 5.3, "bid_size": 16.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.363, "open_interest": 1.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.0217, "vega": 0.199, "theta": -0.0146, "rho": -0.1751, "theo": 6.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-05T10:51:23", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "SSO270617C00067000", "bid": 5.9, "bid_size": 25.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.3487, "open_interest": 0.0, "volume": 1.0, "delta": 0.542, "gamma": 0.0222, "vega": 0.2008, "theta": -0.0143, "rho": 0.1565, "theo": 6.8372, "change": 1.18, "open": 7.33, "high": 7.33, "low": 7.33, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-11-09T12:57:53", "percent_change": 19.187, "prev_day_close": 6.14999985694885}, {"option": "SSO270617P00067000", "bid": 5.8, "bid_size": 13.0, "ask": 8.9, "ask_size": 17.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.4425, "gamma": 0.0222, "vega": 0.2008, "theta": -0.0144, "rho": -0.1837, "theo": 6.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "SSO270617C00068000", "bid": 5.0, "bid_size": 21.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.3351, "open_interest": 5.0, "volume": 0.0, "delta": 0.519, "gamma": 0.0226, "vega": 0.2019, "theta": -0.0143, "rho": 0.1517, "theo": 6.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-05T10:50:23", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "SSO270617P00068000", "bid": 6.2, "bid_size": 13.0, "ask": 8.8, "ask_size": 14.0, "iv": 0.341, "open_interest": 1.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0227, "vega": 0.202, "theta": -0.0142, "rho": -0.1916, "theo": 7.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-11-02T09:53:21", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SSO270617C00069000", "bid": 4.4, "bid_size": 8.0, "ask": 7.3, "ask_size": 7.0, "iv": 0.3328, "open_interest": 1.0, "volume": 0.0, "delta": 0.4956, "gamma": 0.0229, "vega": 0.2024, "theta": -0.0142, "rho": 0.1482, "theo": 5.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-15T12:29:58", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "SSO270617P00069000", "bid": 6.5, "bid_size": 5.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.3372, "open_interest": 1.0, "volume": 0.0, "delta": -0.4892, "gamma": 0.0232, "vega": 0.2024, "theta": -0.0139, "rho": -0.1994, "theo": 7.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T11:31:01", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "SSO270617C00070000", "bid": 3.9, "bid_size": 9.0, "ask": 6.8, "ask_size": 8.0, "iv": 0.327, "open_interest": 15.0, "volume": 0.0, "delta": 0.472, "gamma": 0.0232, "vega": 0.2022, "theta": -0.014, "rho": 0.143, "theo": 5.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-10-27T11:53:41", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SSO270617P00070000", "bid": 7.2, "bid_size": 7.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.513, "gamma": 0.0235, "vega": 0.2021, "theta": -0.0136, "rho": -0.2081, "theo": 8.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "SSO270617C00071000", "bid": 3.4, "bid_size": 9.0, "ask": 6.3, "ask_size": 7.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": 0.4483, "gamma": 0.0234, "vega": 0.2012, "theta": -0.0138, "rho": 0.1373, "theo": 4.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SSO270617P00071000", "bid": 7.0, "bid_size": 7.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": -0.5371, "gamma": 0.0237, "vega": 0.2011, "theta": -0.0132, "rho": -0.215, "theo": 8.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SSO270617C00072000", "bid": 2.95, "bid_size": 8.0, "ask": 5.9, "ask_size": 8.0, "iv": 0.3159, "open_interest": 1.0, "volume": 0.0, "delta": 0.4246, "gamma": 0.0234, "vega": 0.1996, "theta": -0.0136, "rho": 0.1325, "theo": 4.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-10-15T13:49:54", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "SSO270617P00072000", "bid": 7.6, "bid_size": 7.0, "ask": 10.7, "ask_size": 7.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.5612, "gamma": 0.0239, "vega": 0.1993, "theta": -0.0128, "rho": -0.2222, "theo": 9.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SSO270617C00073000", "bid": 2.8, "bid_size": 8.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": 0.401, "gamma": 0.0234, "vega": 0.1972, "theta": -0.0133, "rho": 0.1265, "theo": 4.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SSO270617P00073000", "bid": 8.2, "bid_size": 7.0, "ask": 11.1, "ask_size": 7.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.024, "vega": 0.1969, "theta": -0.0124, "rho": -0.2302, "theo": 10.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "SSO270617C00074000", "bid": 2.1, "bid_size": 13.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": 0.3777, "gamma": 0.0233, "vega": 0.1941, "theta": -0.013, "rho": 0.1202, "theo": 3.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "SSO270617P00074000", "bid": 8.9, "bid_size": 9.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": -0.6092, "gamma": 0.0239, "vega": 0.1935, "theta": -0.0119, "rho": -0.235, "theo": 10.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "SSO270617C00075000", "bid": 1.65, "bid_size": 17.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": 0.3547, "gamma": 0.023, "vega": 0.1903, "theta": -0.0126, "rho": 0.1146, "theo": 3.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "SSO270617P00075000", "bid": 9.2, "bid_size": 10.0, "ask": 12.3, "ask_size": 8.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0238, "vega": 0.1895, "theta": -0.0114, "rho": -0.2411, "theo": 11.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SSO270617C00076000", "bid": 1.65, "bid_size": 13.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.3193, "open_interest": 1.0, "volume": 0.0, "delta": 0.3324, "gamma": 0.0227, "vega": 0.186, "theta": -0.0123, "rho": 0.1083, "theo": 3.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-10-16T09:35:29", "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "SSO270617P00076000", "bid": 10.1, "bid_size": 9.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.656, "gamma": 0.0235, "vega": 0.1851, "theta": -0.0108, "rho": -0.2473, "theo": 11.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SSO270617C00077000", "bid": 0.95, "bid_size": 18.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.0223, "vega": 0.181, "theta": -0.0118, "rho": 0.102, "theo": 2.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "SSO270617P00077000", "bid": 11.3, "bid_size": 8.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.2999, "open_interest": 0.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.0232, "vega": 0.1797, "theta": -0.0103, "rho": -0.2488, "theo": 12.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SSO270617C00078000", "bid": 0.6, "bid_size": 15.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": 0.2896, "gamma": 0.0218, "vega": 0.1757, "theta": -0.0114, "rho": 0.0962, "theo": 2.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "SSO270617P00078000", "bid": 11.6, "bid_size": 10.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": -0.7005, "gamma": 0.0228, "vega": 0.1739, "theta": -0.0097, "rho": -0.2531, "theo": 13.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "SSO270617C00079000", "bid": 0.8, "bid_size": 16.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": 0.2695, "gamma": 0.0212, "vega": 0.1699, "theta": -0.011, "rho": 0.0901, "theo": 2.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "SSO270617P00079000", "bid": 12.7, "bid_size": 8.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.7217, "gamma": 0.0223, "vega": 0.168, "theta": -0.0091, "rho": -0.2572, "theo": 14.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "SSO270617C00080000", "bid": 0.5, "bid_size": 14.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.2504, "gamma": 0.0205, "vega": 0.1638, "theta": -0.0105, "rho": 0.0842, "theo": 2.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SSO270617P00080000", "bid": 13.1, "bid_size": 7.0, "ask": 16.2, "ask_size": 7.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.7419, "gamma": 0.0217, "vega": 0.161, "theta": -0.0085, "rho": -0.2545, "theo": 14.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "SSO270617C00081000", "bid": 0.25, "bid_size": 10.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": 0.2321, "gamma": 0.0198, "vega": 0.1574, "theta": -0.01, "rho": 0.0788, "theo": 1.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SSO270617P00081000", "bid": 14.2, "bid_size": 8.0, "ask": 16.9, "ask_size": 7.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.7613, "gamma": 0.0211, "vega": 0.1542, "theta": -0.0078, "rho": -0.2567, "theo": 15.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "SSO270617C00082000", "bid": 0.6, "bid_size": 11.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": 0.215, "gamma": 0.019, "vega": 0.151, "theta": -0.0096, "rho": 0.0733, "theo": 1.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "SSO270617P00082000", "bid": 14.5, "bid_size": 8.0, "ask": 17.8, "ask_size": 7.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.0204, "vega": 0.1474, "theta": -0.0072, "rho": -0.2581, "theo": 16.5207, "change": 0.0, "open": 0.0, "high": 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": "SSO270617C00083000", "bid": 0.05, "bid_size": 8.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.3007, "open_interest": 1.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0182, "vega": 0.1443, "theta": -0.0091, "rho": 0.0681, "theo": 1.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-19T11:24:24", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "SSO270617P00083000", "bid": 15.1, "bid_size": 7.0, "ask": 18.6, "ask_size": 8.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.0197, "vega": 0.1396, "theta": -0.0066, "rho": -0.2522, "theo": 17.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "SSO270617C00084000", "bid": 0.05, "bid_size": 9.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.3036, "open_interest": 5.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.0174, "vega": 0.1378, "theta": -0.0087, "rho": 0.0634, "theo": 1.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T10:50:23", "percent_change": 0.0, "prev_day_close": 1.5249999538064}, {"option": "SSO270617P00084000", "bid": 15.9, "bid_size": 7.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.0189, "vega": 0.1323, "theta": -0.006, "rho": -0.2519, "theo": 18.1972, "change": 0.0, "open": 0.0, "high": 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": "SSO270617C00085000", "bid": 0.1, "bid_size": 8.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.3113, "open_interest": 1.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.0166, "vega": 0.1313, "theta": -0.0082, "rho": 0.0588, "theo": 1.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-10-27T11:00:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SSO270617P00085000", "bid": 17.3, "bid_size": 7.0, "ask": 20.3, "ask_size": 8.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0182, "vega": 0.1252, "theta": -0.0053, "rho": -0.2502, "theo": 19.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "SSO270617C00090000", "bid": 0.05, "bid_size": 10.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.0127, "vega": 0.1008, "theta": -0.0063, "rho": 0.04, "theo": 0.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SSO270617P00090000", "bid": 22.2, "bid_size": 7.0, "ask": 24.9, "ask_size": 7.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0141, "vega": 0.0899, "theta": -0.0023, "rho": -0.2239, "theo": 23.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7000007629395}, {"option": "SSO270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 8.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0094, "vega": 0.0764, "theta": -0.0048, "rho": 0.0274, "theo": 0.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SSO270617P00095000", "bid": 25.9, "bid_size": 1.0, "ask": 29.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0107, "vega": 0.0616, "theta": 0.0, "rho": -0.1939, "theo": 28.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7000007629394}, {"option": "SSO280121C00027500", "bid": 39.4, "bid_size": 20.0, "ask": 42.1, "ask_size": 22.0, "iv": 0.7094, "open_interest": 51.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0026, "vega": 0.0586, "theta": -0.001, "rho": 0.1292, "theo": 40.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-11-06T10:37:11", "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "SSO280121P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 26.0, "iv": 0.6444, "open_interest": 10.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0021, "vega": 0.0684, "theta": -0.0046, "rho": -0.0459, "theo": 1.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-09T14:40:47", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SSO280121C00030000", "bid": 35.5, "bid_size": 23.0, "ask": 40.5, "ask_size": 22.0, "iv": 0.6112, "open_interest": 29.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0031, "vega": 0.0742, "theta": -0.0017, "rho": 0.1621, "theo": 37.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.45, "last_trade_time": "2026-11-02T13:16:02", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "SSO280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 174.0, "iv": 0.6119, "open_interest": 97.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0026, "vega": 0.0796, "theta": -0.0051, "rho": -0.055, "theo": 1.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:21:46", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SSO280121C00032500", "bid": 33.5, "bid_size": 28.0, "ask": 36.5, "ask_size": 13.0, "iv": 0.484, "open_interest": 20.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0035, "vega": 0.086, "theta": -0.0024, "rho": 0.1793, "theo": 35.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.83, "last_trade_time": "2026-03-13T11:12:18", "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "SSO280121P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 27.0, "iv": 0.5693, "open_interest": 1.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0031, "vega": 0.0916, "theta": -0.0056, "rho": -0.0653, "theo": 1.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-03-25T11:30:21", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SSO280121C00035000", "bid": 32.7, "bid_size": 11.0, "ask": 35.7, "ask_size": 12.0, "iv": 0.6148, "open_interest": 5.0, "volume": 1.0, "delta": 0.9138, "gamma": 0.0041, "vega": 0.1015, "theta": -0.0031, "rho": 0.209, "theo": 33.4124, "change": 1.59, "open": 32.79, "high": 32.79, "low": 32.79, "tick": "up", "last_trade_price": 32.79, "last_trade_time": "2026-11-09T09:55:14", "percent_change": 5.09615, "prev_day_close": 31.1999998092651}, {"option": "SSO280121P00035000", "bid": 0.95, "bid_size": 11.0, "ask": 1.85, "ask_size": 29.0, "iv": 0.5063, "open_interest": 7.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0036, "vega": 0.1044, "theta": -0.0062, "rho": -0.0766, "theo": 1.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T15:58:47", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "SSO280121C00037500", "bid": 29.0, "bid_size": 18.0, "ask": 34.0, "ask_size": 20.0, "iv": 0.5408, "open_interest": 11.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0047, "vega": 0.1153, "theta": -0.0038, "rho": 0.2297, "theo": 31.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.44, "last_trade_time": "2026-08-21T12:35:16", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "SSO280121P00037500", "bid": 0.2, "bid_size": 24.0, "ask": 3.4, "ask_size": 27.0, "iv": 0.5006, "open_interest": 1.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0043, "vega": 0.1178, "theta": -0.0067, "rho": -0.0895, "theo": 2.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-07-07T10:55:59", "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "SSO280121C00040000", "bid": 28.7, "bid_size": 18.0, "ask": 31.5, "ask_size": 27.0, "iv": 0.5701, "open_interest": 136.0, "volume": 160.0, "delta": 0.8815, "gamma": 0.0053, "vega": 0.1306, "theta": -0.0045, "rho": 0.2502, "theo": 29.1788, "change": 0.8, "open": 27.8, "high": 28.15, "low": 27.8, "tick": "no_change", "last_trade_price": 28.15, "last_trade_time": "2026-11-09T10:18:13", "percent_change": 2.92505, "prev_day_close": 27.3499994277954}, {"option": "SSO280121P00040000", "bid": 1.4, "bid_size": 18.0, "ask": 3.6, "ask_size": 26.0, "iv": 0.513, "open_interest": 7.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.005, "vega": 0.1319, "theta": -0.0073, "rho": -0.1033, "theo": 2.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T15:58:47", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SSO280121C00042500", "bid": 25.0, "bid_size": 123.0, "ask": 28.2, "ask_size": 16.0, "iv": 0.4467, "open_interest": 138.0, "volume": 0.0, "delta": 0.863, "gamma": 0.006, "vega": 0.1454, "theta": -0.0052, "rho": 0.2687, "theo": 27.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-06T13:43:39", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "SSO280121P00042500", "bid": 0.95, "bid_size": 13.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.4602, "open_interest": 5.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0057, "vega": 0.1466, "theta": -0.0078, "rho": -0.119, "theo": 2.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-06-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "SSO280121C00045000", "bid": 23.0, "bid_size": 24.0, "ask": 27.3, "ask_size": 18.0, "iv": 0.469, "open_interest": 37.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.0068, "vega": 0.1612, "theta": -0.0059, "rho": 0.2848, "theo": 25.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.62, "last_trade_time": "2026-11-05T14:24:05", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "SSO280121P00045000", "bid": 1.55, "bid_size": 12.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.4356, "open_interest": 164.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0066, "vega": 0.1615, "theta": -0.0083, "rho": -0.1358, "theo": 3.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-10-23T09:48:48", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "SSO280121C00047500", "bid": 21.0, "bid_size": 9.0, "ask": 24.8, "ask_size": 9.0, "iv": 0.4355, "open_interest": 5.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0077, "vega": 0.1763, "theta": -0.0066, "rho": 0.2996, "theo": 23.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-10-30T13:12:38", "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "SSO280121P00047500", "bid": 1.9, "bid_size": 12.0, "ask": 4.4, "ask_size": 9.0, "iv": 0.4267, "open_interest": 4.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0075, "vega": 0.1768, "theta": -0.0087, "rho": -0.1544, "theo": 3.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-06-02T09:30:02", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "SSO280121C00048000", "bid": 21.0, "bid_size": 17.0, "ask": 24.4, "ask_size": 13.0, "iv": 0.443, "open_interest": 77.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.0078, "vega": 0.1795, "theta": -0.0067, "rho": 0.3041, "theo": 22.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.58, "last_trade_time": "2026-11-05T13:37:33", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "SSO280121P00048000", "bid": 1.8, "bid_size": 9.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.4185, "open_interest": 1.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0077, "vega": 0.1801, "theta": -0.0088, "rho": -0.1586, "theo": 3.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-06-11T14:52:30", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "SSO280121C00048500", "bid": 20.5, "bid_size": 8.0, "ask": 24.2, "ask_size": 8.0, "iv": 0.4418, "open_interest": 4.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.008, "vega": 0.1824, "theta": -0.0068, "rho": 0.306, "theo": 22.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.78, "last_trade_time": "2026-09-03T13:22:39", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "SSO280121P00048500", "bid": 2.05, "bid_size": 10.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": -0.1709, "gamma": 0.0078, "vega": 0.1831, "theta": -0.0089, "rho": -0.1624, "theo": 3.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "SSO280121C00049000", "bid": 20.0, "bid_size": 21.0, "ask": 22.6, "ask_size": 7.0, "iv": 0.4017, "open_interest": 15.0, "volume": 0.0, "delta": 0.8068, "gamma": 0.0082, "vega": 0.1853, "theta": -0.007, "rho": 0.3074, "theo": 22.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-09-03T12:22:54", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "SSO280121P00049000", "bid": 1.95, "bid_size": 9.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.4148, "open_interest": 2.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.008, "vega": 0.1862, "theta": -0.009, "rho": -0.1662, "theo": 3.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-11-05T15:33:52", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "SSO280121C00049500", "bid": 19.5, "bid_size": 9.0, "ask": 22.3, "ask_size": 7.0, "iv": 0.398, "open_interest": 3.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0084, "vega": 0.1889, "theta": -0.0071, "rho": 0.3085, "theo": 21.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-11-05T14:16:21", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "SSO280121P00049500", "bid": 1.95, "bid_size": 8.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": -0.1803, "gamma": 0.0082, "vega": 0.1892, "theta": -0.0091, "rho": -0.1699, "theo": 3.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "SSO280121C00050000", "bid": 19.5, "bid_size": 18.0, "ask": 22.1, "ask_size": 8.0, "iv": 0.4106, "open_interest": 586.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0086, "vega": 0.1921, "theta": -0.0072, "rho": 0.3106, "theo": 21.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-10-08T13:43:48", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "SSO280121P00050000", "bid": 2.45, "bid_size": 9.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.4173, "open_interest": 26.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0084, "vega": 0.1922, "theta": -0.0092, "rho": -0.1742, "theo": 4.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T15:01:39", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SSO280121C00050500", "bid": 19.0, "bid_size": 66.0, "ask": 21.6, "ask_size": 7.0, "iv": 0.4013, "open_interest": 524.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0088, "vega": 0.195, "theta": -0.0073, "rho": 0.3136, "theo": 20.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-09-23T15:44:02", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "SSO280121P00050500", "bid": 2.35, "bid_size": 9.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.4116, "open_interest": 2.0, "volume": 0.0, "delta": -0.19, "gamma": 0.0086, "vega": 0.1953, "theta": -0.0093, "rho": -0.1785, "theo": 4.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "SSO280121C00051000", "bid": 18.5, "bid_size": 9.0, "ask": 21.2, "ask_size": 8.0, "iv": 0.3947, "open_interest": 1.0, "volume": 0.0, "delta": 0.7869, "gamma": 0.0089, "vega": 0.1982, "theta": -0.0075, "rho": 0.3182, "theo": 20.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.36, "last_trade_time": "2026-03-25T13:23:48", "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "SSO280121P00051000", "bid": 2.6, "bid_size": 9.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": -0.195, "gamma": 0.0088, "vega": 0.1985, "theta": -0.0093, "rho": -0.1831, "theo": 4.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SSO280121C00051500", "bid": 18.0, "bid_size": 9.0, "ask": 20.9, "ask_size": 8.0, "iv": 0.3906, "open_interest": 1.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.0091, "vega": 0.2011, "theta": -0.0076, "rho": 0.3191, "theo": 20.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-09-23T15:47:02", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "SSO280121P00051500", "bid": 2.9, "bid_size": 8.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.009, "vega": 0.2015, "theta": -0.0094, "rho": -0.1875, "theo": 4.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SSO280121C00052000", "bid": 18.0, "bid_size": 11.0, "ask": 21.3, "ask_size": 11.0, "iv": 0.4165, "open_interest": 2.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0093, "vega": 0.204, "theta": -0.0077, "rho": 0.3195, "theo": 19.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-06-16T09:37:11", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "SSO280121P00052000", "bid": 3.0, "bid_size": 8.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.4231, "open_interest": 1.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.0092, "vega": 0.2044, "theta": -0.0095, "rho": -0.1918, "theo": 4.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-03-26T12:11:56", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SSO280121C00052500", "bid": 17.5, "bid_size": 20.0, "ask": 20.9, "ask_size": 14.0, "iv": 0.4094, "open_interest": 9.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0095, "vega": 0.207, "theta": -0.0078, "rho": 0.323, "theo": 19.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.98, "last_trade_time": "2026-10-14T11:12:05", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "SSO280121P00052500", "bid": 3.1, "bid_size": 8.0, "ask": 6.3, "ask_size": 9.0, "iv": 0.4242, "open_interest": 1.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0094, "vega": 0.2074, "theta": -0.0096, "rho": -0.1963, "theo": 4.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-03-20T12:13:11", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SSO280121C00053000", "bid": 17.0, "bid_size": 14.0, "ask": 21.5, "ask_size": 10.0, "iv": 0.4264, "open_interest": 1.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.0097, "vega": 0.2099, "theta": -0.0079, "rho": 0.3239, "theo": 19.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.07, "last_trade_time": "2026-11-03T11:02:51", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "SSO280121P00053000", "bid": 3.2, "bid_size": 8.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.2159, "gamma": 0.0096, "vega": 0.2105, "theta": -0.0096, "rho": -0.2008, "theo": 4.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SSO280121C00053500", "bid": 16.8, "bid_size": 10.0, "ask": 21.1, "ask_size": 10.0, "iv": 0.4261, "open_interest": 2.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.0099, "vega": 0.2127, "theta": -0.008, "rho": 0.3241, "theo": 18.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.74, "last_trade_time": "2026-04-09T14:33:55", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "SSO280121P00053500", "bid": 3.2, "bid_size": 8.0, "ask": 6.6, "ask_size": 9.0, "iv": 0.4166, "open_interest": 2.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.0099, "vega": 0.2136, "theta": -0.0097, "rho": -0.2052, "theo": 4.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-29T14:11:38", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "SSO280121C00054000", "bid": 16.5, "bid_size": 19.0, "ask": 20.2, "ask_size": 10.0, "iv": 0.4118, "open_interest": 12.0, "volume": 0.0, "delta": 0.7544, "gamma": 0.0101, "vega": 0.2155, "theta": -0.0081, "rho": 0.3241, "theo": 18.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-05-12T10:17:36", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "SSO280121P00054000", "bid": 3.5, "bid_size": 9.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.4149, "open_interest": 32.0, "volume": 0.0, "delta": -0.2269, "gamma": 0.0101, "vega": 0.2166, "theta": -0.0098, "rho": -0.2089, "theo": 5.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-03-27T11:59:52", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "SSO280121C00054500", "bid": 16.0, "bid_size": 185.0, "ask": 20.2, "ask_size": 22.0, "iv": 0.4137, "open_interest": 261.0, "volume": 0.0, "delta": 0.7487, "gamma": 0.0103, "vega": 0.2189, "theta": -0.0082, "rho": 0.3243, "theo": 18.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-09-18T12:39:15", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "SSO280121P00054500", "bid": 3.5, "bid_size": 13.0, "ask": 6.7, "ask_size": 22.0, "iv": 0.4086, "open_interest": 4.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.0103, "vega": 0.2194, "theta": -0.0098, "rho": -0.2135, "theo": 5.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-04-09T14:36:33", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SSO280121C00055000", "bid": 16.8, "bid_size": 99.0, "ask": 19.4, "ask_size": 73.0, "iv": 0.4266, "open_interest": 106.0, "volume": 1.0, "delta": 0.7429, "gamma": 0.0105, "vega": 0.222, "theta": -0.0083, "rho": 0.331, "theo": 17.6823, "change": 0.4, "open": 16.6, "high": 16.6, "low": 16.6, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-09T10:05:16", "percent_change": 2.46913, "prev_day_close": 16.2000002861023}, {"option": "SSO280121P00055000", "bid": 3.7, "bid_size": 18.0, "ask": 7.0, "ask_size": 24.0, "iv": 0.4113, "open_interest": 4.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0105, "vega": 0.2222, "theta": -0.0099, "rho": -0.2188, "theo": 5.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-06-12T10:41:31", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SSO280121C00055500", "bid": 15.5, "bid_size": 16.0, "ask": 19.0, "ask_size": 22.0, "iv": 0.4012, "open_interest": 5.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.0106, "vega": 0.2247, "theta": -0.0084, "rho": 0.3308, "theo": 17.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-07-23T10:37:23", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "SSO280121P00055500", "bid": 3.9, "bid_size": 30.0, "ask": 6.4, "ask_size": 22.0, "iv": 0.3937, "open_interest": 20.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0107, "vega": 0.2251, "theta": -0.01, "rho": -0.2235, "theo": 5.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-05-07T09:39:32", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SSO280121C00056000", "bid": 15.0, "bid_size": 12.0, "ask": 18.7, "ask_size": 10.0, "iv": 0.396, "open_interest": 4.0, "volume": 0.0, "delta": 0.7311, "gamma": 0.0108, "vega": 0.2274, "theta": -0.0085, "rho": 0.3304, "theo": 16.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.54, "last_trade_time": "2026-05-07T13:21:49", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "SSO280121P00056000", "bid": 3.7, "bid_size": 8.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.383, "open_interest": 7.0, "volume": 0.0, "delta": -0.2502, "gamma": 0.0109, "vega": 0.2279, "theta": -0.01, "rho": -0.2288, "theo": 5.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-11-05T15:31:20", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SSO280121C00056500", "bid": 14.5, "bid_size": 13.0, "ask": 18.5, "ask_size": 14.0, "iv": 0.393, "open_interest": 6.0, "volume": 0.0, "delta": 0.7251, "gamma": 0.011, "vega": 0.2301, "theta": -0.0086, "rho": 0.3318, "theo": 16.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-05-01T09:37:31", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "SSO280121P00056500", "bid": 4.2, "bid_size": 11.0, "ask": 7.3, "ask_size": 17.0, "iv": 0.4028, "open_interest": 4.0, "volume": 0.0, "delta": -0.2563, "gamma": 0.0111, "vega": 0.2308, "theta": -0.0101, "rho": -0.2338, "theo": 5.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-04-13T12:03:12", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SSO280121C00057000", "bid": 14.5, "bid_size": 22.0, "ask": 18.0, "ask_size": 16.0, "iv": 0.3942, "open_interest": 43.0, "volume": 0.0, "delta": 0.7189, "gamma": 0.0112, "vega": 0.2328, "theta": -0.0087, "rho": 0.3323, "theo": 16.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-05T10:18:04", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "SSO280121P00057000", "bid": 4.2, "bid_size": 10.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.3984, "open_interest": 1.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0114, "vega": 0.2335, "theta": -0.0101, "rho": -0.2384, "theo": 5.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.08, "last_trade_time": "2026-03-30T13:10:51", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SSO280121C00057500", "bid": 14.0, "bid_size": 27.0, "ask": 18.3, "ask_size": 17.0, "iv": 0.4016, "open_interest": 78.0, "volume": 0.0, "delta": 0.7127, "gamma": 0.0114, "vega": 0.2354, "theta": -0.0088, "rho": 0.3317, "theo": 15.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.42, "last_trade_time": "2026-05-07T10:22:48", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SSO280121P00057500", "bid": 4.5, "bid_size": 10.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.3854, "open_interest": 3.0, "volume": 0.0, "delta": -0.2687, "gamma": 0.0116, "vega": 0.2361, "theta": -0.0102, "rho": -0.2436, "theo": 5.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.06, "last_trade_time": "2026-10-02T10:33:50", "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "SSO280121C00058000", "bid": 13.5, "bid_size": 24.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.3644, "open_interest": 16.0, "volume": 0.0, "delta": 0.7064, "gamma": 0.0116, "vega": 0.238, "theta": -0.0089, "rho": 0.3308, "theo": 15.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-05T15:37:04", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "SSO280121P00058000", "bid": 4.3, "bid_size": 10.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.3746, "open_interest": 9.0, "volume": 0.0, "delta": -0.275, "gamma": 0.0118, "vega": 0.2388, "theta": -0.0102, "rho": -0.2482, "theo": 6.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-07-23T10:16:36", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SSO280121C00058500", "bid": 14.8, "bid_size": 14.0, "ask": 17.0, "ask_size": 13.0, "iv": 0.4133, "open_interest": 36.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0118, "vega": 0.2405, "theta": -0.009, "rho": 0.3311, "theo": 15.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.06, "last_trade_time": "2026-06-30T15:36:53", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "SSO280121P00058500", "bid": 4.7, "bid_size": 8.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.3785, "open_interest": 1.0, "volume": 0.0, "delta": -0.2815, "gamma": 0.012, "vega": 0.2417, "theta": -0.0103, "rho": -0.2526, "theo": 6.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-04-09T14:35:20", "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "SSO280121C00059000", "bid": 13.0, "bid_size": 30.0, "ask": 16.7, "ask_size": 13.0, "iv": 0.3807, "open_interest": 50.0, "volume": 0.0, "delta": 0.6936, "gamma": 0.012, "vega": 0.2429, "theta": -0.0091, "rho": 0.3334, "theo": 15.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-05-12T09:53:56", "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "SSO280121P00059000", "bid": 4.8, "bid_size": 8.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.3739, "open_interest": 2.0, "volume": 0.0, "delta": -0.2881, "gamma": 0.0122, "vega": 0.2442, "theta": -0.0103, "rho": -0.2569, "theo": 6.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-07-06T10:02:11", "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "SSO280121C00059500", "bid": 12.5, "bid_size": 14.0, "ask": 16.4, "ask_size": 11.0, "iv": 0.3751, "open_interest": 4.0, "volume": 0.0, "delta": 0.687, "gamma": 0.0122, "vega": 0.2458, "theta": -0.0091, "rho": 0.3341, "theo": 14.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-05-07T09:30:55", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "SSO280121P00059500", "bid": 5.1, "bid_size": 14.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.3895, "open_interest": 8.0, "volume": 0.0, "delta": -0.2948, "gamma": 0.0124, "vega": 0.2467, "theta": -0.0103, "rho": -0.2622, "theo": 6.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.08, "last_trade_time": "2026-04-13T12:42:44", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SSO280121C00060000", "bid": 12.8, "bid_size": 180.0, "ask": 16.0, "ask_size": 66.0, "iv": 0.3836, "open_interest": 136.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.0124, "vega": 0.2482, "theta": -0.0092, "rho": 0.3327, "theo": 14.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.16, "last_trade_time": "2026-11-06T10:27:18", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "SSO280121P00060000", "bid": 5.2, "bid_size": 11.0, "ask": 8.7, "ask_size": 15.0, "iv": 0.3906, "open_interest": 34.0, "volume": 0.0, "delta": -0.3016, "gamma": 0.0127, "vega": 0.249, "theta": -0.0104, "rho": -0.2675, "theo": 6.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-23T11:50:40", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SSO280121C00060500", "bid": 12.0, "bid_size": 74.0, "ask": 15.8, "ask_size": 16.0, "iv": 0.3737, "open_interest": 120.0, "volume": 0.0, "delta": 0.6736, "gamma": 0.0126, "vega": 0.2506, "theta": -0.0093, "rho": 0.3328, "theo": 14.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.18, "last_trade_time": "2026-06-16T13:06:45", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "SSO280121P00060500", "bid": 5.5, "bid_size": 9.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.3875, "open_interest": 6.0, "volume": 0.0, "delta": -0.3084, "gamma": 0.0129, "vega": 0.2514, "theta": -0.0104, "rho": -0.2736, "theo": 6.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-06-05T12:23:42", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SSO280121C00061000", "bid": 11.5, "bid_size": 31.0, "ask": 15.4, "ask_size": 16.0, "iv": 0.3658, "open_interest": 55.0, "volume": 0.0, "delta": 0.6669, "gamma": 0.0128, "vega": 0.2528, "theta": -0.0093, "rho": 0.3321, "theo": 13.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-24T09:43:54", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "SSO280121P00061000", "bid": 5.5, "bid_size": 8.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.3745, "open_interest": 20.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.0131, "vega": 0.2538, "theta": -0.0104, "rho": -0.2792, "theo": 7.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.94, "last_trade_time": "2026-05-15T10:29:09", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "SSO280121C00061500", "bid": 11.5, "bid_size": 26.0, "ask": 15.2, "ask_size": 16.0, "iv": 0.3717, "open_interest": 49.0, "volume": 0.0, "delta": 0.66, "gamma": 0.013, "vega": 0.255, "theta": -0.0094, "rho": 0.3305, "theo": 13.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-08-11T12:58:05", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SSO280121P00061500", "bid": 5.9, "bid_size": 8.0, "ask": 9.1, "ask_size": 14.0, "iv": 0.385, "open_interest": 3.0, "volume": 0.0, "delta": -0.3224, "gamma": 0.0133, "vega": 0.2561, "theta": -0.0104, "rho": -0.2851, "theo": 7.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-16T11:27:19", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "SSO280121C00062500", "bid": 11.0, "bid_size": 59.0, "ask": 15.0, "ask_size": 56.0, "iv": 0.377, "open_interest": 30.0, "volume": 0.0, "delta": 0.646, "gamma": 0.0133, "vega": 0.2592, "theta": -0.0095, "rho": 0.33, "theo": 12.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-11-06T15:52:18", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SSO280121P00062500", "bid": 6.3, "bid_size": 10.0, "ask": 9.5, "ask_size": 17.0, "iv": 0.382, "open_interest": 58.0, "volume": 0.0, "delta": -0.3368, "gamma": 0.0138, "vega": 0.2603, "theta": -0.0105, "rho": -0.2942, "theo": 7.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-10-16T11:27:52", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SSO280121C00065000", "bid": 11.2, "bid_size": 5.0, "ask": 13.0, "ask_size": 131.0, "iv": 0.3861, "open_interest": 250.0, "volume": 0.0, "delta": 0.6097, "gamma": 0.0142, "vega": 0.2685, "theta": -0.0097, "rho": 0.3232, "theo": 11.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.53, "last_trade_time": "2026-11-06T15:17:49", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SSO280121P00065000", "bid": 6.9, "bid_size": 11.0, "ask": 10.5, "ask_size": 14.0, "iv": 0.3649, "open_interest": 74.0, "volume": 0.0, "delta": -0.3746, "gamma": 0.0148, "vega": 0.2696, "theta": -0.0105, "rho": -0.3205, "theo": 8.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-11-04T12:29:01", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SSO280121C00067500", "bid": 8.0, "bid_size": 134.0, "ask": 11.2, "ask_size": 16.0, "iv": 0.3335, "open_interest": 47.0, "volume": 0.0, "delta": 0.5717, "gamma": 0.015, "vega": 0.2755, "theta": -0.0098, "rho": 0.3127, "theo": 10.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T10:49:47", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SSO280121P00067500", "bid": 8.4, "bid_size": 11.0, "ask": 11.5, "ask_size": 16.0, "iv": 0.3618, "open_interest": 10.0, "volume": 0.0, "delta": -0.4143, "gamma": 0.0158, "vega": 0.2763, "theta": -0.0105, "rho": -0.3417, "theo": 9.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-09-18T09:46:32", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SSO280121C00070000", "bid": 7.6, "bid_size": 219.0, "ask": 10.6, "ask_size": 149.0, "iv": 0.351, "open_interest": 137.0, "volume": 1.0, "delta": 0.5324, "gamma": 0.0157, "vega": 0.28, "theta": -0.0099, "rho": 0.3018, "theo": 8.7831, "change": 1.1, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T11:26:45", "percent_change": 14.1026, "prev_day_close": 7.79999995231628}, {"option": "SSO280121P00070000", "bid": 9.8, "bid_size": 14.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.3535, "open_interest": 8.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.0167, "vega": 0.2806, "theta": -0.0103, "rho": -0.3716, "theo": 10.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.33, "last_trade_time": "2026-10-30T15:26:15", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SSO280121C00072500", "bid": 7.1, "bid_size": 57.0, "ask": 8.9, "ask_size": 41.0, "iv": 0.3438, "open_interest": 39.0, "volume": 0.0, "delta": 0.4923, "gamma": 0.0162, "vega": 0.2819, "theta": -0.0098, "rho": 0.2874, "theo": 7.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-03T15:52:42", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SSO280121P00072500", "bid": 11.1, "bid_size": 14.0, "ask": 13.3, "ask_size": 13.0, "iv": 0.337, "open_interest": 1.0, "volume": 0.0, "delta": -0.4995, "gamma": 0.0174, "vega": 0.2806, "theta": -0.01, "rho": -0.388, "theo": 12.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.29, "last_trade_time": "2026-10-15T13:21:48", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SSO280121C00075000", "bid": 4.5, "bid_size": 191.0, "ask": 8.4, "ask_size": 73.0, "iv": 0.3177, "open_interest": 77.0, "volume": 0.0, "delta": 0.4518, "gamma": 0.0165, "vega": 0.2807, "theta": -0.0096, "rho": 0.2685, "theo": 6.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-11-06T15:17:49", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SSO280121P00075000", "bid": 11.3, "bid_size": 7.0, "ask": 14.8, "ask_size": 6.0, "iv": 0.3098, "open_interest": 34.0, "volume": 0.0, "delta": -0.5439, "gamma": 0.018, "vega": 0.2788, "theta": -0.0097, "rho": -0.4109, "theo": 13.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.94, "last_trade_time": "2026-07-09T11:52:52", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SSO280121C00077500", "bid": 3.6, "bid_size": 115.0, "ask": 6.8, "ask_size": 18.0, "iv": 0.299, "open_interest": 44.0, "volume": 0.0, "delta": 0.4116, "gamma": 0.0166, "vega": 0.2764, "theta": -0.0093, "rho": 0.2507, "theo": 5.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T15:52:18", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SSO280121P00077500", "bid": 13.8, "bid_size": 13.0, "ask": 16.1, "ask_size": 11.0, "iv": 0.3168, "open_interest": 7.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.0185, "vega": 0.2718, "theta": -0.0093, "rho": -0.4245, "theo": 14.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-06-30T14:09:37", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "SSO280121C00080000", "bid": 2.7, "bid_size": 19.0, "ask": 6.6, "ask_size": 5.0, "iv": 0.3118, "open_interest": 85.0, "volume": 1.0, "delta": 0.3722, "gamma": 0.0165, "vega": 0.2697, "theta": -0.0089, "rho": 0.2301, "theo": 4.8339, "change": 0.64, "open": 5.09, "high": 5.09, "low": 5.09, "tick": "up", "last_trade_price": 5.09, "last_trade_time": "2026-11-09T10:43:06", "percent_change": 14.382, "prev_day_close": 4.44999992847443}, {"option": "SSO280121P00080000", "bid": 15.1, "bid_size": 15.0, "ask": 16.9, "ask_size": 8.0, "iv": 0.2882, "open_interest": 7.0, "volume": 0.0, "delta": -0.6338, "gamma": 0.0188, "vega": 0.2604, "theta": -0.0088, "rho": -0.423, "theo": 16.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.91, "last_trade_time": "2026-06-01T14:01:18", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "SSO280121C00082500", "bid": 2.1, "bid_size": 75.0, "ask": 5.4, "ask_size": 35.0, "iv": 0.2898, "open_interest": 12.0, "volume": 0.0, "delta": 0.3344, "gamma": 0.0162, "vega": 0.2602, "theta": -0.0085, "rho": 0.2105, "theo": 4.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-10-19T10:30:18", "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "SSO280121P00082500", "bid": 17.3, "bid_size": 16.0, "ask": 19.7, "ask_size": 16.0, "iv": 0.3126, "open_interest": 3.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0189, "vega": 0.248, "theta": -0.0083, "rho": -0.4282, "theo": 18.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.77, "last_trade_time": "2026-07-20T09:41:27", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "SSO280121C00085000", "bid": 1.3, "bid_size": 130.0, "ask": 4.8, "ask_size": 37.0, "iv": 0.2814, "open_interest": 23.0, "volume": 0.0, "delta": 0.2987, "gamma": 0.0157, "vega": 0.2488, "theta": -0.008, "rho": 0.1913, "theo": 3.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-11-05T15:26:37", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SSO280121P00085000", "bid": 18.2, "bid_size": 16.0, "ask": 20.8, "ask_size": 12.0, "iv": 0.2699, "open_interest": 1.0, "volume": 0.0, "delta": -0.721, "gamma": 0.0188, "vega": 0.2293, "theta": -0.0077, "rho": -0.4222, "theo": 20.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.39, "last_trade_time": "2026-08-24T11:15:55", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "SSO280121C00087500", "bid": 2.5, "bid_size": 24.0, "ask": 4.1, "ask_size": 52.0, "iv": 0.3103, "open_interest": 24.0, "volume": 21.0, "delta": 0.2654, "gamma": 0.015, "vega": 0.2356, "theta": -0.0075, "rho": 0.171, "theo": 2.9497, "change": 0.0, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T10:48:20", "percent_change": 2.38419e-06, "prev_day_close": 2.49999994039536}, {"option": "SSO280121P00087500", "bid": 21.1, "bid_size": 14.0, "ask": 24.0, "ask_size": 16.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.0184, "vega": 0.2096, "theta": -0.007, "rho": -0.4026, "theo": 22.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "SSO280121C00090000", "bid": 1.9, "bid_size": 88.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.2949, "open_interest": 68.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0142, "vega": 0.2216, "theta": -0.007, "rho": 0.1537, "theo": 2.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T11:38:59", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SSO280121P00090000", "bid": 23.0, "bid_size": 16.0, "ask": 25.4, "ask_size": 16.0, "iv": 0.2941, "open_interest": 1.0, "volume": 0.0, "delta": -0.8003, "gamma": 0.0179, "vega": 0.1897, "theta": -0.0063, "rho": -0.3914, "theo": 24.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.42, "last_trade_time": "2026-10-21T13:47:24", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "SSO280121C00095000", "bid": 0.7, "bid_size": 28.0, "ask": 2.45, "ask_size": 20.0, "iv": 0.2767, "open_interest": 1.0, "volume": 0.0, "delta": 0.1829, "gamma": 0.0124, "vega": 0.1922, "theta": -0.006, "rho": 0.1214, "theo": 1.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-10-09T15:11:37", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "SSO280121P00095000", "bid": 26.3, "bid_size": 10.0, "ask": 30.5, "ask_size": 10.0, "iv": 0.2766, "open_interest": 2.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.017, "vega": 0.1422, "theta": -0.0048, "rho": -0.3107, "theo": 28.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-06-08T14:51:02", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "SSO280121C00100000", "bid": 0.9, "bid_size": 21.0, "ask": 1.55, "ask_size": 15.0, "iv": 0.2821, "open_interest": 18.0, "volume": 1.0, "delta": 0.1421, "gamma": 0.0106, "vega": 0.164, "theta": -0.0051, "rho": 0.0954, "theo": 1.3062, "change": 0.16, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T10:43:06", "percent_change": 14.5455, "prev_day_close": 1.09999999403954}, {"option": "SSO280121P00100000", "bid": 31.0, "bid_size": 11.0, "ask": 35.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0172, "vega": 0.084, "theta": -0.0042, "rho": -0.1938, "theo": 33.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-06-30T15:39:12", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "SSO280121C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 32.0, "iv": 0.3203, "open_interest": 4.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.0089, "vega": 0.1386, "theta": -0.0043, "rho": 0.0752, "theo": 0.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T14:52:10", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SSO280121P00105000", "bid": 36.0, "bid_size": 8.0, "ask": 40.5, "ask_size": 7.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0117, "vega": 0.0139, "theta": -0.0044, "rho": 0.0, "theo": 38.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "SSO290119C00035000", "bid": 33.6, "bid_size": 18.0, "ask": 35.0, "ask_size": 3.0, "iv": 0.4694, "open_interest": 16.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0039, "vega": 0.1537, "theta": -0.001, "rho": 0.3528, "theo": 34.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.58, "last_trade_time": "2026-11-06T13:13:06", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "SSO290119P00035000", "bid": 0.6, "bid_size": 20.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.4464, "open_interest": 3.0, "volume": 1.0, "delta": -0.0896, "gamma": 0.0035, "vega": 0.1568, "theta": -0.0044, "rho": -0.1709, "theo": 2.6788, "change": 0.1, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T12:46:05", "percent_change": 4.34782, "prev_day_close": 2.30000004172325}, {"option": "SSO290119C00040000", "bid": 29.0, "bid_size": 26.0, "ask": 33.1, "ask_size": 19.0, "iv": 0.4741, "open_interest": 16.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0049, "vega": 0.192, "theta": -0.0021, "rho": 0.4163, "theo": 30.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-05T15:25:17", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "SSO290119P00040000", "bid": 1.55, "bid_size": 19.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.4238, "open_interest": 4.0, "volume": 1.0, "delta": -0.1195, "gamma": 0.0045, "vega": 0.1926, "theta": -0.0051, "rho": -0.2235, "theo": 3.5985, "change": 0.04, "open": 3.39, "high": 3.39, "low": 3.39, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-11-09T12:46:05", "percent_change": 1.19403, "prev_day_close": 3.3500000834465}, {"option": "SSO290119C00045000", "bid": 25.5, "bid_size": 16.0, "ask": 28.9, "ask_size": 15.0, "iv": 0.4368, "open_interest": 2.0, "volume": 0.0, "delta": 0.8193, "gamma": 0.0059, "vega": 0.2291, "theta": -0.0032, "rho": 0.4681, "theo": 27.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-10-02T09:44:53", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "SSO290119P00045000", "bid": 2.8, "bid_size": 11.0, "ask": 6.1, "ask_size": 18.0, "iv": 0.4222, "open_interest": 2.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0057, "vega": 0.2285, "theta": -0.0057, "rho": -0.2824, "theo": 4.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-11-04T15:52:40", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "SSO290119C00050000", "bid": 22.0, "bid_size": 16.0, "ask": 26.0, "ask_size": 16.0, "iv": 0.4217, "open_interest": 7.0, "volume": 2.0, "delta": 0.7775, "gamma": 0.0069, "vega": 0.2628, "theta": -0.0041, "rho": 0.5061, "theo": 23.8155, "change": 0.85, "open": 22.9, "high": 22.9, "low": 22.9, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-11-09T11:15:35", "percent_change": 3.85487, "prev_day_close": 22.0500001907349}, {"option": "SSO290119P00050000", "bid": 4.3, "bid_size": 45.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.4025, "open_interest": 62.0, "volume": 0.0, "delta": -0.195, "gamma": 0.0069, "vega": 0.2638, "theta": -0.0063, "rho": -0.3479, "theo": 6.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-11-04T15:52:40", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "SSO290119C00054000", "bid": 19.5, "bid_size": 16.0, "ask": 23.9, "ask_size": 16.0, "iv": 0.4136, "open_interest": 1.0, "volume": 0.0, "delta": 0.7415, "gamma": 0.0078, "vega": 0.289, "theta": -0.0048, "rho": 0.5225, "theo": 21.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.26, "last_trade_time": "2026-09-29T15:03:21", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "SSO290119P00054000", "bid": 5.7, "bid_size": 11.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": -0.231, "gamma": 0.0079, "vega": 0.2904, "theta": -0.0067, "rho": -0.4024, "theo": 7.2347, "change": 0.0, "open": 0.0, "high": 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": "SSO290119C00055000", "bid": 20.2, "bid_size": 13.0, "ask": 21.6, "ask_size": 3.0, "iv": 0.403, "open_interest": 1.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.008, "vega": 0.2948, "theta": -0.0049, "rho": 0.5294, "theo": 20.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-10-28T14:46:17", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "SSO290119P00055000", "bid": 5.9, "bid_size": 8.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.4026, "open_interest": 1.0, "volume": 0.0, "delta": -0.2405, "gamma": 0.0082, "vega": 0.2967, "theta": -0.0068, "rho": -0.4164, "theo": 7.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-05T15:48:04", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "SSO290119C00056000", "bid": 18.0, "bid_size": 13.0, "ask": 23.0, "ask_size": 13.0, "iv": 0.4061, "open_interest": 0.0, "volume": 0.0, "delta": 0.7227, "gamma": 0.0082, "vega": 0.3004, "theta": -0.0051, "rho": 0.5306, "theo": 20.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "SSO290119P00056000", "bid": 6.4, "bid_size": 8.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": -0.2502, "gamma": 0.0085, "vega": 0.3024, "theta": -0.0068, "rho": -0.4315, "theo": 7.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SSO290119C00057000", "bid": 17.5, "bid_size": 11.0, "ask": 22.1, "ask_size": 11.0, "iv": 0.3988, "open_interest": 1.0, "volume": 0.0, "delta": 0.7131, "gamma": 0.0084, "vega": 0.3069, "theta": -0.0052, "rho": 0.5344, "theo": 19.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.63, "last_trade_time": "2026-09-18T12:39:15", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "SSO290119P00057000", "bid": 5.5, "bid_size": 12.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.2601, "gamma": 0.0087, "vega": 0.3085, "theta": -0.0069, "rho": -0.4453, "theo": 8.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SSO290119C00058000", "bid": 17.0, "bid_size": 11.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.7035, "gamma": 0.0086, "vega": 0.3123, "theta": -0.0054, "rho": 0.5353, "theo": 19.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "SSO290119P00058000", "bid": 5.8, "bid_size": 11.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.2702, "gamma": 0.009, "vega": 0.3141, "theta": -0.007, "rho": -0.4574, "theo": 8.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SSO290119C00059000", "bid": 16.5, "bid_size": 10.0, "ask": 20.3, "ask_size": 9.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.6936, "gamma": 0.0088, "vega": 0.3176, "theta": -0.0055, "rho": 0.5359, "theo": 18.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "SSO290119P00059000", "bid": 7.3, "bid_size": 8.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.2806, "gamma": 0.0093, "vega": 0.3197, "theta": -0.007, "rho": -0.4738, "theo": 8.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SSO290119C00060000", "bid": 16.0, "bid_size": 16.0, "ask": 19.8, "ask_size": 16.0, "iv": 0.3821, "open_interest": 4.0, "volume": 0.0, "delta": 0.6837, "gamma": 0.009, "vega": 0.3226, "theta": -0.0056, "rho": 0.5387, "theo": 17.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.08, "last_trade_time": "2026-11-06T10:08:03", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "SSO290119P00060000", "bid": 6.5, "bid_size": 13.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.372, "open_interest": 3.0, "volume": 0.0, "delta": -0.291, "gamma": 0.0095, "vega": 0.3251, "theta": -0.0071, "rho": -0.4874, "theo": 9.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.42, "last_trade_time": "2026-11-05T15:53:49", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SSO290119C00061000", "bid": 15.0, "bid_size": 18.0, "ask": 20.0, "ask_size": 17.0, "iv": 0.3834, "open_interest": 2.0, "volume": 0.0, "delta": 0.6736, "gamma": 0.0092, "vega": 0.3273, "theta": -0.0057, "rho": 0.5376, "theo": 17.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-11-03T15:19:42", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SSO290119P00061000", "bid": 7.0, "bid_size": 13.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.3726, "open_interest": 1.0, "volume": 0.0, "delta": -0.3017, "gamma": 0.0098, "vega": 0.33, "theta": -0.0072, "rho": -0.5004, "theo": 9.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-05T14:56:43", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SSO290119C00062000", "bid": 14.5, "bid_size": 22.0, "ask": 19.5, "ask_size": 20.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": 0.6634, "gamma": 0.0094, "vega": 0.3318, "theta": -0.0058, "rho": 0.5398, "theo": 16.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SSO290119P00062000", "bid": 8.3, "bid_size": 7.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.01, "vega": 0.3348, "theta": -0.0072, "rho": -0.5162, "theo": 10.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SSO290119C00063000", "bid": 14.0, "bid_size": 19.0, "ask": 19.0, "ask_size": 19.0, "iv": 0.3791, "open_interest": 2.0, "volume": 0.0, "delta": 0.6532, "gamma": 0.0096, "vega": 0.3366, "theta": -0.0059, "rho": 0.5377, "theo": 16.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.18, "last_trade_time": "2026-10-23T14:54:29", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "SSO290119P00063000", "bid": 9.1, "bid_size": 9.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0103, "vega": 0.3393, "theta": -0.0072, "rho": -0.5296, "theo": 10.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SSO290119C00064000", "bid": 13.5, "bid_size": 19.0, "ask": 18.5, "ask_size": 21.0, "iv": 0.3765, "open_interest": 13.0, "volume": 0.0, "delta": 0.6428, "gamma": 0.0098, "vega": 0.3409, "theta": -0.006, "rho": 0.5365, "theo": 15.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.22, "last_trade_time": "2026-11-06T15:41:24", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SSO290119P00064000", "bid": 8.0, "bid_size": 13.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.3576, "open_interest": 2.0, "volume": 0.0, "delta": -0.3354, "gamma": 0.0106, "vega": 0.3434, "theta": -0.0073, "rho": -0.5413, "theo": 10.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-11-05T15:08:23", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SSO290119C00065000", "bid": 14.8, "bid_size": 7.0, "ask": 18.0, "ask_size": 18.0, "iv": 0.4001, "open_interest": 6.0, "volume": 0.0, "delta": 0.6323, "gamma": 0.0099, "vega": 0.3448, "theta": -0.0061, "rho": 0.535, "theo": 15.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-05T15:30:48", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SSO290119P00065000", "bid": 8.5, "bid_size": 14.0, "ask": 13.5, "ask_size": 14.0, "iv": 0.357, "open_interest": 1.0, "volume": 0.0, "delta": -0.3468, "gamma": 0.0108, "vega": 0.3475, "theta": -0.0073, "rho": -0.5578, "theo": 11.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-11-05T15:43:34", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SSO290119C00066000", "bid": 12.5, "bid_size": 21.0, "ask": 17.5, "ask_size": 19.0, "iv": 0.3709, "open_interest": 1.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.0101, "vega": 0.3485, "theta": -0.0062, "rho": 0.5338, "theo": 14.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.66, "last_trade_time": "2026-10-20T12:14:03", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "SSO290119P00066000", "bid": 10.2, "bid_size": 3.0, "ask": 13.7, "ask_size": 9.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.3583, "gamma": 0.0111, "vega": 0.3511, "theta": -0.0073, "rho": -0.5685, "theo": 11.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SSO290119C00067000", "bid": 12.0, "bid_size": 22.0, "ask": 17.0, "ask_size": 21.0, "iv": 0.3675, "open_interest": 6.0, "volume": 0.0, "delta": 0.6113, "gamma": 0.0103, "vega": 0.3518, "theta": -0.0063, "rho": 0.531, "theo": 14.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T15:30:07", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SSO290119P00067000", "bid": 10.7, "bid_size": 7.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.3648, "open_interest": 1.0, "volume": 0.0, "delta": -0.3701, "gamma": 0.0113, "vega": 0.3543, "theta": -0.0074, "rho": -0.581, "theo": 12.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-30T09:41:34", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SSO290119C00068000", "bid": 11.5, "bid_size": 17.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.35, "open_interest": 2.0, "volume": 0.0, "delta": 0.6007, "gamma": 0.0104, "vega": 0.3551, "theta": -0.0064, "rho": 0.5267, "theo": 13.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.43, "last_trade_time": "2026-10-16T12:19:10", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "SSO290119P00068000", "bid": 11.3, "bid_size": 8.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.3816, "gamma": 0.0116, "vega": 0.3576, "theta": -0.0074, "rho": -0.5957, "theo": 12.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SSO290119C00069000", "bid": 11.0, "bid_size": 16.0, "ask": 16.0, "ask_size": 16.0, "iv": 0.3604, "open_interest": 2.0, "volume": 0.0, "delta": 0.59, "gamma": 0.0106, "vega": 0.3582, "theta": -0.0064, "rho": 0.5251, "theo": 13.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.82, "last_trade_time": "2026-10-29T13:12:39", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SSO290119P00069000", "bid": 11.7, "bid_size": 7.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": -0.394, "gamma": 0.0118, "vega": 0.3602, "theta": -0.0074, "rho": -0.6072, "theo": 13.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SSO290119C00070000", "bid": 10.5, "bid_size": 11.0, "ask": 15.5, "ask_size": 15.0, "iv": 0.3564, "open_interest": 5.0, "volume": 0.0, "delta": 0.5792, "gamma": 0.0107, "vega": 0.3608, "theta": -0.0065, "rho": 0.522, "theo": 12.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-02T14:41:58", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SSO290119P00070000", "bid": 11.9, "bid_size": 6.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.3552, "open_interest": 1.0, "volume": 0.0, "delta": -0.4062, "gamma": 0.0121, "vega": 0.3623, "theta": -0.0074, "rho": -0.6171, "theo": 13.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-02T14:06:53", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "SSO290119C00071000", "bid": 10.0, "bid_size": 12.0, "ask": 14.9, "ask_size": 7.0, "iv": 0.351, "open_interest": 3.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.0109, "vega": 0.363, "theta": -0.0065, "rho": 0.5172, "theo": 12.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-10-13T10:53:20", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "SSO290119P00071000", "bid": 12.8, "bid_size": 7.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0123, "vega": 0.3646, "theta": -0.0074, "rho": -0.6309, "theo": 14.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SSO290119C00072000", "bid": 9.5, "bid_size": 23.0, "ask": 13.5, "ask_size": 17.0, "iv": 0.3344, "open_interest": 1.0, "volume": 0.0, "delta": 0.5576, "gamma": 0.011, "vega": 0.3652, "theta": -0.0066, "rho": 0.5116, "theo": 12.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.86, "last_trade_time": "2026-11-06T14:10:51", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SSO290119P00072000", "bid": 13.4, "bid_size": 6.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.4306, "gamma": 0.0125, "vega": 0.366, "theta": -0.0074, "rho": -0.6416, "theo": 14.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-10-23T14:55:16", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "SSO290119C00073000", "bid": 9.0, "bid_size": 13.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.3367, "open_interest": 1.0, "volume": 0.0, "delta": 0.5467, "gamma": 0.0111, "vega": 0.3671, "theta": -0.0066, "rho": 0.506, "theo": 11.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-09-25T10:41:29", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SSO290119P00073000", "bid": 13.5, "bid_size": 8.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0128, "vega": 0.367, "theta": -0.0073, "rho": -0.6497, "theo": 15.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "SSO290119C00074000", "bid": 9.0, "bid_size": 12.0, "ask": 13.3, "ask_size": 8.0, "iv": 0.3429, "open_interest": 1.0, "volume": 0.0, "delta": 0.5358, "gamma": 0.0112, "vega": 0.3688, "theta": -0.0066, "rho": 0.5014, "theo": 11.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-03T09:49:26", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SSO290119P00074000", "bid": 12.5, "bid_size": 9.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.3253, "open_interest": 1.0, "volume": 0.0, "delta": -0.4559, "gamma": 0.013, "vega": 0.3683, "theta": -0.0073, "rho": -0.6613, "theo": 15.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.84, "last_trade_time": "2026-09-29T15:02:47", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SSO290119C00075000", "bid": 8.5, "bid_size": 11.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.3406, "open_interest": 1.0, "volume": 0.0, "delta": 0.5249, "gamma": 0.0113, "vega": 0.3699, "theta": -0.0067, "rho": 0.4989, "theo": 10.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.84, "last_trade_time": "2026-10-21T14:31:06", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SSO290119P00075000", "bid": 14.5, "bid_size": 7.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.3422, "open_interest": 2.0, "volume": 0.0, "delta": -0.4688, "gamma": 0.0132, "vega": 0.3686, "theta": -0.0073, "rho": -0.6718, "theo": 16.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.82, "last_trade_time": "2026-11-04T12:29:01", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "SSO290119C00076000", "bid": 8.0, "bid_size": 12.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.514, "gamma": 0.0114, "vega": 0.3707, "theta": -0.0067, "rho": 0.4915, "theo": 10.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "SSO290119P00076000", "bid": 13.5, "bid_size": 6.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.3181, "open_interest": 3.0, "volume": 0.0, "delta": -0.4818, "gamma": 0.0134, "vega": 0.3681, "theta": -0.0072, "rho": -0.6758, "theo": 16.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-04T12:28:08", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "SSO290119C00077000", "bid": 7.5, "bid_size": 12.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": 0.5032, "gamma": 0.0115, "vega": 0.3715, "theta": -0.0067, "rho": 0.4841, "theo": 10.1539, "change": 0.0, "open": 0.0, "high": 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": "SSO290119P00077000", "bid": 14.0, "bid_size": 9.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.4948, "gamma": 0.0136, "vega": 0.3685, "theta": -0.0072, "rho": -0.6867, "theo": 17.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "SSO290119C00078000", "bid": 7.0, "bid_size": 12.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.4923, "gamma": 0.0116, "vega": 0.372, "theta": -0.0067, "rho": 0.4771, "theo": 9.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SSO290119P00078000", "bid": 16.3, "bid_size": 7.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.3342, "open_interest": 2.0, "volume": 0.0, "delta": -0.508, "gamma": 0.0138, "vega": 0.3674, "theta": -0.0072, "rho": -0.6949, "theo": 18.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-11-03T11:04:09", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SSO290119C00079000", "bid": 6.8, "bid_size": 8.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": 0.4811, "gamma": 0.0117, "vega": 0.372, "theta": -0.0067, "rho": 0.4705, "theo": 9.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SSO290119P00079000", "bid": 15.5, "bid_size": 12.0, "ask": 20.3, "ask_size": 8.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": -0.5212, "gamma": 0.014, "vega": 0.3656, "theta": -0.0071, "rho": -0.697, "theo": 18.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "SSO290119C00080000", "bid": 6.5, "bid_size": 12.0, "ask": 11.4, "ask_size": 7.0, "iv": 0.3317, "open_interest": 2.0, "volume": 0.0, "delta": 0.4703, "gamma": 0.0117, "vega": 0.3719, "theta": -0.0067, "rho": 0.4652, "theo": 9.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.52, "last_trade_time": "2026-11-05T15:53:49", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SSO290119P00080000", "bid": 17.2, "bid_size": 7.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.3298, "open_interest": 1.0, "volume": 0.0, "delta": -0.5347, "gamma": 0.0143, "vega": 0.3642, "theta": -0.0071, "rho": -0.7061, "theo": 19.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.44, "last_trade_time": "2026-10-29T15:16:15", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "SSO290119C00081000", "bid": 6.0, "bid_size": 12.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.3268, "open_interest": 1.0, "volume": 0.0, "delta": 0.4595, "gamma": 0.0118, "vega": 0.3712, "theta": -0.0067, "rho": 0.4578, "theo": 8.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-05T14:55:00", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SSO290119P00081000", "bid": 16.5, "bid_size": 6.0, "ask": 21.5, "ask_size": 12.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": -0.5482, "gamma": 0.0145, "vega": 0.3618, "theta": -0.007, "rho": -0.7123, "theo": 19.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "SSO290119C00085000", "bid": 5.0, "bid_size": 13.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": 0.4174, "gamma": 0.0119, "vega": 0.3669, "theta": -0.0066, "rho": 0.4263, "theo": 7.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SSO290119P00085000", "bid": 20.2, "bid_size": 12.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.3137, "open_interest": 2.0, "volume": 0.0, "delta": -0.6028, "gamma": 0.0152, "vega": 0.348, "theta": -0.0068, "rho": -0.7121, "theo": 22.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-19T12:47:55", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "SSO290119C00090000", "bid": 3.5, "bid_size": 16.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.2999, "open_interest": 0.0, "volume": 0.0, "delta": 0.3662, "gamma": 0.0118, "vega": 0.3556, "theta": -0.0063, "rho": 0.3857, "theo": 6.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SSO290119P00090000", "bid": 22.8, "bid_size": 16.0, "ask": 27.5, "ask_size": 16.0, "iv": 0.2882, "open_interest": 1.0, "volume": 2.0, "delta": -0.6719, "gamma": 0.016, "vega": 0.3206, "theta": -0.0064, "rho": -0.6977, "theo": 26.0525, "change": -1.84, "open": 25.8, "high": 25.8, "low": 25.46, "tick": "down", "last_trade_price": 25.46, "last_trade_time": "2026-11-09T13:57:55", "percent_change": -6.73993, "prev_day_close": 27.3000001907349}, {"option": "SSO290119C00095000", "bid": 2.4, "bid_size": 16.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.2951, "open_interest": 5.0, "volume": 0.0, "delta": 0.3177, "gamma": 0.0115, "vega": 0.3386, "theta": -0.0059, "rho": 0.344, "theo": 4.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-10-20T09:30:09", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SSO290119P00095000", "bid": 26.6, "bid_size": 16.0, "ask": 31.5, "ask_size": 16.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.7412, "gamma": 0.0165, "vega": 0.2783, "theta": -0.0058, "rho": -0.6375, "theo": 29.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500011444092}, {"option": "SSO290119C00100000", "bid": 2.9, "bid_size": 22.0, "ask": 5.2, "ask_size": 37.0, "iv": 0.3057, "open_interest": 31.0, "volume": 1.0, "delta": 0.2734, "gamma": 0.0109, "vega": 0.3173, "theta": -0.0055, "rho": 0.3031, "theo": 4.0059, "change": 0.3, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T09:42:27", "percent_change": 9.375, "prev_day_close": 3.19999998807907}, {"option": "SSO290119P00100000", "bid": 31.0, "bid_size": 16.0, "ask": 35.5, "ask_size": 16.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": -0.8099, "gamma": 0.0169, "vega": 0.2308, "theta": -0.0049, "rho": -0.5548, "theo": 34.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "SSO290119C00105000", "bid": 2.0, "bid_size": 6.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.2983, "open_interest": 222.0, "volume": 0.0, "delta": 0.2333, "gamma": 0.0103, "vega": 0.2933, "theta": -0.005, "rho": 0.2636, "theo": 3.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T14:52:04", "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "SSO290119P00105000", "bid": 36.4, "bid_size": 15.0, "ask": 40.5, "ask_size": 15.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.8773, "gamma": 0.0174, "vega": 0.1634, "theta": -0.0039, "rho": -0.4121, "theo": 38.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}], "symbol": "SSO", "security_type": "stock", "exchange_id": 3, "current_price": 66.96, "price_change": 3.0, "price_change_percent": 4.6985, "bid": 66.97, "ask": 66.99, "bid_size": 2100, "ask_size": 1400, "open": 64.97, "high": 67.33, "low": 64.84, "close": 66.85, "prev_day_close": 63.85, "volume": 6475693, "iv30": 33.736, "iv30_change": -5.0, "iv30_change_percent": -12.9079, "seqno": 10412034814, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SSO"}