{"timestamp": "2026-11-10 02:39:38", "data": {"options": [{"option": "SSUS261120C00043000", "bid": 10.2, "bid_size": 256.0, "ask": 13.7, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0055, "vega": 0.0036, "theta": -0.0084, "rho": 0.015, "theo": 12.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "SSUS261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 143.0, "iv": 1.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0055, "vega": 0.0036, "theta": -0.0099, "rho": -0.0003, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SSUS261120C00044000", "bid": 9.2, "bid_size": 256.0, "ask": 12.7, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0069, "vega": 0.0042, "theta": -0.0097, "rho": 0.0153, "theo": 11.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "SSUS261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 259.0, "iv": 1.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0069, "vega": 0.0042, "theta": -0.0111, "rho": -0.0003, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SSUS261120C00045000", "bid": 8.2, "bid_size": 256.0, "ask": 11.7, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0088, "vega": 0.005, "theta": -0.0112, "rho": 0.0156, "theo": 10.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "SSUS261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 259.0, "iv": 1.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0088, "vega": 0.005, "theta": -0.0125, "rho": -0.0004, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SSUS261120C00046000", "bid": 7.2, "bid_size": 256.0, "ask": 10.7, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0112, "vega": 0.006, "theta": -0.0129, "rho": 0.0158, "theo": 9.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "SSUS261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 259.0, "iv": 1.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0112, "vega": 0.006, "theta": -0.0141, "rho": -0.0005, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SSUS261120C00047000", "bid": 6.2, "bid_size": 256.0, "ask": 9.7, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0144, "vega": 0.0072, "theta": -0.0149, "rho": 0.016, "theo": 8.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "SSUS261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 259.0, "iv": 1.1142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0145, "vega": 0.0072, "theta": -0.0159, "rho": -0.0006, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SSUS261120C00048000", "bid": 5.2, "bid_size": 256.0, "ask": 8.7, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0189, "vega": 0.0087, "theta": -0.0172, "rho": 0.0162, "theo": 7.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25000023841858}, {"option": "SSUS261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 259.0, "iv": 1.0224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0189, "vega": 0.0087, "theta": -0.0181, "rho": -0.0008, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SSUS261120C00049000", "bid": 4.2, "bid_size": 256.0, "ask": 7.9, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.025, "vega": 0.0107, "theta": -0.0198, "rho": 0.0163, "theo": 6.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SSUS261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 259.0, "iv": 0.9398, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0251, "vega": 0.0107, "theta": -0.0206, "rho": -0.001, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SSUS261120C00050000", "bid": 4.9, "bid_size": 2.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.2492, "open_interest": 18.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0338, "vega": 0.0132, "theta": -0.0228, "rho": 0.0164, "theo": 5.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-28T12:57:12", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "SSUS261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 88.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0339, "vega": 0.0132, "theta": -0.0235, "rho": -0.0013, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SSUS261120C00051000", "bid": 2.35, "bid_size": 256.0, "ask": 5.8, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0465, "vega": 0.0164, "theta": -0.0262, "rho": 0.0162, "theo": 4.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499989271164}, {"option": "SSUS261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 269.0, "iv": 0.745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0467, "vega": 0.0164, "theta": -0.0268, "rho": -0.0017, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SSUS261120C00052000", "bid": 1.4, "bid_size": 256.0, "ask": 5.0, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8701, "gamma": 0.0652, "vega": 0.0205, "theta": -0.03, "rho": 0.0159, "theo": 3.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000008940697}, {"option": "SSUS261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 259.0, "iv": 0.6656, "open_interest": 0.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0656, "vega": 0.0206, "theta": -0.0306, "rho": -0.0023, "theo": 0.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SSUS261120C00053000", "bid": 0.45, "bid_size": 256.0, "ask": 4.0, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.093, "vega": 0.0258, "theta": -0.034, "rho": 0.0151, "theo": 2.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SSUS261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 269.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1848, "gamma": 0.0936, "vega": 0.0259, "theta": -0.0345, "rho": -0.0032, "theo": 0.2906, "change": 0.0, "open": 0.0, "high": 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": "SSUS261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 259.0, "iv": 0.1843, "open_interest": 0.0, "volume": 0.0, "delta": 0.7293, "gamma": 0.1328, "vega": 0.032, "theta": -0.0375, "rho": 0.0137, "theo": 1.8678, "change": 0.0, "open": 0.0, "high": 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": "SSUS261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 269.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": -0.2722, "gamma": 0.1339, "vega": 0.0321, "theta": -0.038, "rho": -0.0045, "theo": 0.4202, "change": 0.0, "open": 0.0, "high": 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": "SSUS261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 269.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": 0.5903, "gamma": 0.1796, "vega": 0.0374, "theta": -0.0387, "rho": 0.0113, "theo": 1.1005, "change": 0.0, "open": 0.0, "high": 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": "SSUS261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 269.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.4129, "gamma": 0.1814, "vega": 0.0375, "theta": -0.0392, "rho": -0.0066, "theo": 0.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SSUS261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 269.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.3972, "gamma": 0.1974, "vega": 0.0372, "theta": -0.0347, "rho": 0.0076, "theo": 0.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SSUS261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 259.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.6089, "gamma": 0.2002, "vega": 0.037, "theta": -0.0351, "rho": -0.0088, "theo": 1.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1499999538064}, {"option": "SSUS261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 269.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.2226, "gamma": 0.1529, "vega": 0.029, "theta": -0.0263, "rho": 0.0043, "theo": 0.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SSUS261120P00057000", "bid": 0.35, "bid_size": 256.0, "ask": 3.9, "ask_size": 25.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": -0.7868, "gamma": 0.1569, "vega": 0.0283, "theta": -0.0268, "rho": -0.0098, "theo": 1.8058, "change": 0.0, "open": 0.0, "high": 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": "SSUS261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 269.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.0964, "vega": 0.02, "theta": -0.0188, "rho": 0.0023, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SSUS261120P00058000", "bid": 1.35, "bid_size": 256.0, "ask": 4.8, "ask_size": 25.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.1009, "vega": 0.0185, "theta": -0.0195, "rho": -0.0088, "theo": 2.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "SSUS261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 259.0, "iv": 0.6188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0591, "vega": 0.0136, "theta": -0.0137, "rho": 0.0014, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SSUS261120P00059000", "bid": 2.35, "bid_size": 256.0, "ask": 5.8, "ask_size": 25.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.063, "vega": 0.0115, "theta": -0.0144, "rho": -0.0072, "theo": 3.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "SSUS261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 259.0, "iv": 0.695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0374, "vega": 0.0095, "theta": -0.0103, "rho": 0.0009, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SSUS261120P00060000", "bid": 3.3, "bid_size": 256.0, "ask": 6.8, "ask_size": 25.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.042, "vega": 0.0071, "theta": -0.0107, "rho": -0.0054, "theo": 4.6293, "change": 0.0, "open": 0.0, "high": 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": "SSUS261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 259.0, "iv": 0.7667, "open_interest": 0.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0247, "vega": 0.0069, "theta": -0.0079, "rho": 0.0006, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SSUS261120P00061000", "bid": 4.3, "bid_size": 256.0, "ask": 7.8, "ask_size": 25.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.028, "vega": 0.0041, "theta": -0.0078, "rho": -0.0028, "theo": 5.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SSUS261218C00052000", "bid": 1.65, "bid_size": 256.0, "ask": 5.4, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7531, "gamma": 0.0528, "vega": 0.0574, "theta": -0.0237, "rho": 0.0418, "theo": 4.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "SSUS261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 259.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": -0.2495, "gamma": 0.0535, "vega": 0.0577, "theta": -0.0244, "rho": -0.0143, "theo": 0.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SSUS261218C00053000", "bid": 0.75, "bid_size": 256.0, "ask": 4.6, "ask_size": 256.0, "iv": 0.0819, "open_interest": 0.0, "volume": 0.0, "delta": 0.7092, "gamma": 0.0633, "vega": 0.0623, "theta": -0.0234, "rho": 0.04, "theo": 3.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499994933605}, {"option": "SSUS261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 259.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.2945, "gamma": 0.0644, "vega": 0.0625, "theta": -0.0241, "rho": -0.0166, "theo": 1.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SSUS261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 259.0, "iv": 0.1238, "open_interest": 0.0, "volume": 0.0, "delta": 0.6517, "gamma": 0.0759, "vega": 0.0671, "theta": -0.0228, "rho": 0.0374, "theo": 2.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SSUS261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 269.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.3536, "gamma": 0.0774, "vega": 0.0673, "theta": -0.0235, "rho": -0.0193, "theo": 1.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SSUS261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 269.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": 0.5762, "gamma": 0.089, "vega": 0.071, "theta": -0.0219, "rho": 0.0335, "theo": 2.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SSUS261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 269.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.4316, "gamma": 0.0914, "vega": 0.071, "theta": -0.0226, "rho": -0.0226, "theo": 1.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SSUS261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 269.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": 0.4829, "gamma": 0.0979, "vega": 0.0722, "theta": -0.0207, "rho": 0.0284, "theo": 1.4631, "change": 0.0, "open": 0.0, "high": 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": "SSUS261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 269.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.5289, "gamma": 0.1015, "vega": 0.0717, "theta": -0.0214, "rho": -0.0258, "theo": 1.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500004470348}, {"option": "SSUS261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 269.0, "iv": 0.2476, "open_interest": 0.0, "volume": 0.0, "delta": 0.3852, "gamma": 0.0962, "vega": 0.0694, "theta": -0.0194, "rho": 0.0228, "theo": 1.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SSUS261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.1666, "open_interest": 0.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.1009, "vega": 0.068, "theta": -0.0202, "rho": -0.0287, "theo": 2.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "SSUS261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 259.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": 0.3034, "gamma": 0.0852, "vega": 0.0636, "theta": -0.0183, "rho": 0.018, "theo": 0.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SSUS261218P00058000", "bid": 0.3, "bid_size": 200.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7167, "gamma": 0.0903, "vega": 0.0612, "theta": -0.0192, "rho": -0.0299, "theo": 3.1361, "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": 3.87500011920929}, {"option": "SSUS261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 259.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": 0.2435, "gamma": 0.0717, "vega": 0.0572, "theta": -0.0174, "rho": 0.0144, "theo": 0.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SSUS261218P00059000", "bid": 1.2, "bid_size": 200.0, "ask": 5.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7789, "gamma": 0.0768, "vega": 0.0539, "theta": -0.0183, "rho": -0.0298, "theo": 3.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.87500011920929}, {"option": "SSUS261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 259.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": 0.2007, "gamma": 0.0597, "vega": 0.0513, "theta": -0.0167, "rho": 0.0118, "theo": 0.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SSUS261218P00060000", "bid": 2.2, "bid_size": 200.0, "ask": 6.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8229, "gamma": 0.0645, "vega": 0.0467, "theta": -0.0176, "rho": -0.0294, "theo": 4.9007, "change": 0.0, "open": 0.0, "high": 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": "SSUS261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 259.0, "iv": 0.4069, "open_interest": 0.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.05, "vega": 0.0463, "theta": -0.0161, "rho": 0.01, "theo": 0.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SSUS261218P00061000", "bid": 3.1, "bid_size": 200.0, "ask": 7.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0544, "vega": 0.041, "theta": -0.0169, "rho": -0.0279, "theo": 5.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "SSUS261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 259.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0424, "vega": 0.042, "theta": -0.0156, "rho": 0.0086, "theo": 0.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SSUS261218P00062000", "bid": 4.1, "bid_size": 200.0, "ask": 8.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0465, "vega": 0.0364, "theta": -0.0165, "rho": -0.0274, "theo": 6.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SSUS270219C00050000", "bid": 2.8, "bid_size": 2.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7798, "gamma": 0.0427, "vega": 0.0826, "theta": -0.0128, "rho": 0.0587, "theo": 6.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "SSUS270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 97.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.038, "vega": 0.0903, "theta": -0.012, "rho": -0.0412, "theo": 1.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SSUS270219C00051000", "bid": 2.0, "bid_size": 3.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.1477, "open_interest": 0.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0494, "vega": 0.0881, "theta": -0.0127, "rho": 0.0587, "theo": 5.2099, "change": 0.0, "open": 0.0, "high": 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": "SSUS270219P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 97.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.2721, "gamma": 0.044, "vega": 0.0962, "theta": -0.0118, "rho": -0.0465, "theo": 1.3377, "change": 0.0, "open": 0.0, "high": 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": "SSUS270219C00052000", "bid": 1.1, "bid_size": 3.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.1408, "open_interest": 0.0, "volume": 0.0, "delta": 0.708, "gamma": 0.0573, "vega": 0.0964, "theta": -0.0125, "rho": 0.0601, "theo": 4.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "SSUS270219P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 108.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.3108, "gamma": 0.051, "vega": 0.102, "theta": -0.0115, "rho": -0.0529, "theo": 1.4653, "change": 0.0, "open": 0.0, "high": 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": "SSUS270219C00053000", "bid": 0.5, "bid_size": 259.0, "ask": 5.3, "ask_size": 96.0, "iv": 0.1547, "open_interest": 0.0, "volume": 0.0, "delta": 0.6583, "gamma": 0.0663, "vega": 0.1024, "theta": -0.0122, "rho": 0.0588, "theo": 3.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "SSUS270219P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 97.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": -0.3587, "gamma": 0.059, "vega": 0.1077, "theta": -0.011, "rho": -0.061, "theo": 1.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SSUS270219C00054000", "bid": 0.3, "bid_size": 259.0, "ask": 5.0, "ask_size": 98.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": 0.5955, "gamma": 0.0758, "vega": 0.1091, "theta": -0.0116, "rho": 0.0573, "theo": 2.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "SSUS270219P00054000", "bid": 0.1, "bid_size": 653.0, "ask": 4.2, "ask_size": 108.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": -0.4183, "gamma": 0.0675, "vega": 0.1121, "theta": -0.0104, "rho": -0.071, "theo": 1.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "SSUS270219C00055000", "bid": 0.1, "bid_size": 643.0, "ask": 4.8, "ask_size": 97.0, "iv": 0.2197, "open_interest": 0.0, "volume": 0.0, "delta": 0.5181, "gamma": 0.0835, "vega": 0.1128, "theta": -0.0109, "rho": 0.0536, "theo": 1.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SSUS270219P00055000", "bid": 0.2, "bid_size": 643.0, "ask": 4.6, "ask_size": 96.0, "iv": 0.1989, "open_interest": 0.0, "volume": 0.0, "delta": -0.4904, "gamma": 0.0748, "vega": 0.114, "theta": -0.0097, "rho": -0.0833, "theo": 2.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SSUS270219C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 97.0, "iv": 0.2323, "open_interest": 0.0, "volume": 0.0, "delta": 0.4308, "gamma": 0.0858, "vega": 0.1119, "theta": -0.0099, "rho": 0.0478, "theo": 1.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SSUS270219P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 100.0, "iv": 0.1573, "open_interest": 0.0, "volume": 0.0, "delta": -0.5709, "gamma": 0.0778, "vega": 0.1117, "theta": -0.0088, "rho": -0.0973, "theo": 2.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SSUS270219C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 97.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": 0.3466, "gamma": 0.0806, "vega": 0.106, "theta": -0.009, "rho": 0.0409, "theo": 1.0328, "change": 0.0, "open": 0.0, "high": 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": "SSUS270219P00057000", "bid": 0.4, "bid_size": 4.0, "ask": 5.4, "ask_size": 4.0, "iv": 0.1322, "open_interest": 0.0, "volume": 0.0, "delta": -0.6482, "gamma": 0.0743, "vega": 0.105, "theta": -0.008, "rho": -0.1112, "theo": 3.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "SSUS270219C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 97.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0707, "vega": 0.0972, "theta": -0.0082, "rho": 0.0342, "theo": 0.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SSUS270219P00058000", "bid": 1.1, "bid_size": 4.0, "ask": 6.1, "ask_size": 4.0, "iv": 0.125, "open_interest": 0.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.0664, "vega": 0.096, "theta": -0.0072, "rho": -0.1234, "theo": 3.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "SSUS270219C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 97.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.0601, "vega": 0.0878, "theta": -0.0076, "rho": 0.0289, "theo": 0.6255, "change": 0.0, "open": 0.0, "high": 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": "SSUS270219P00059000", "bid": 2.1, "bid_size": 4.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.1485, "open_interest": 0.0, "volume": 0.0, "delta": -0.7599, "gamma": 0.0572, "vega": 0.0867, "theta": -0.0066, "rho": -0.1334, "theo": 4.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "SSUS270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 105.0, "iv": 0.1492, "open_interest": 0.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0508, "vega": 0.0795, "theta": -0.0071, "rho": 0.0246, "theo": 0.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SSUS270219P00060000", "bid": 3.1, "bid_size": 4.0, "ask": 8.1, "ask_size": 4.0, "iv": 0.1708, "open_interest": 0.0, "volume": 0.0, "delta": -0.7955, "gamma": 0.0489, "vega": 0.0784, "theta": -0.0061, "rho": -0.1416, "theo": 5.701, "change": 0.0, "open": 0.0, "high": 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": "SSUS270521C00051000", "bid": 2.5, "bid_size": 2.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.1637, "open_interest": 0.0, "volume": 0.0, "delta": 0.6963, "gamma": 0.0393, "vega": 0.1352, "theta": -0.0086, "rho": 0.1229, "theo": 5.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SSUS270521P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.296, "gamma": 0.0357, "vega": 0.137, "theta": -0.0082, "rho": -0.0893, "theo": 1.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SSUS270521C00052000", "bid": 1.7, "bid_size": 2.0, "ask": 6.6, "ask_size": 2.0, "iv": 0.1563, "open_interest": 0.0, "volume": 0.0, "delta": 0.6614, "gamma": 0.0436, "vega": 0.1415, "theta": -0.0084, "rho": 0.1216, "theo": 5.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "SSUS270521P00052000", "bid": 0.1, "bid_size": 323.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": -0.3291, "gamma": 0.04, "vega": 0.1432, "theta": -0.008, "rho": -0.0985, "theo": 2.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SSUS270521C00053000", "bid": 1.5, "bid_size": 66.0, "ask": 6.5, "ask_size": 50.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": 0.6203, "gamma": 0.0481, "vega": 0.1473, "theta": -0.0081, "rho": 0.1184, "theo": 4.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SSUS270521P00053000", "bid": 0.2, "bid_size": 323.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": -0.3679, "gamma": 0.0447, "vega": 0.1487, "theta": -0.0077, "rho": -0.1092, "theo": 2.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "SSUS270521C00054000", "bid": 0.8, "bid_size": 76.0, "ask": 5.8, "ask_size": 59.0, "iv": 0.1806, "open_interest": 0.0, "volume": 0.0, "delta": 0.5726, "gamma": 0.0526, "vega": 0.1528, "theta": -0.0077, "rho": 0.1164, "theo": 3.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "SSUS270521P00054000", "bid": 0.4, "bid_size": 130.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.0495, "vega": 0.1533, "theta": -0.0074, "rho": -0.1218, "theo": 2.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SSUS270521C00055000", "bid": 0.1, "bid_size": 334.0, "ask": 5.1, "ask_size": 59.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": 0.5178, "gamma": 0.0563, "vega": 0.1558, "theta": -0.0073, "rho": 0.1108, "theo": 2.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SSUS270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.1582, "open_interest": 0.0, "volume": 0.0, "delta": -0.4658, "gamma": 0.0539, "vega": 0.1559, "theta": -0.007, "rho": -0.1358, "theo": 2.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "SSUS270521C00056000", "bid": 0.3, "bid_size": 130.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.199, "open_interest": 0.0, "volume": 0.0, "delta": 0.4581, "gamma": 0.0586, "vega": 0.1557, "theta": -0.0069, "rho": 0.1014, "theo": 2.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SSUS270521P00056000", "bid": 0.4, "bid_size": 139.0, "ask": 5.3, "ask_size": 58.0, "iv": 0.1456, "open_interest": 0.0, "volume": 0.0, "delta": -0.5237, "gamma": 0.0568, "vega": 0.1556, "theta": -0.0065, "rho": -0.1508, "theo": 3.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SSUS270521C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": 0.3971, "gamma": 0.0586, "vega": 0.1521, "theta": -0.0064, "rho": 0.0915, "theo": 1.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SSUS270521P00057000", "bid": 1.0, "bid_size": 66.0, "ask": 5.9, "ask_size": 49.0, "iv": 0.1448, "open_interest": 0.0, "volume": 0.0, "delta": -0.5832, "gamma": 0.0575, "vega": 0.152, "theta": -0.0061, "rho": -0.1653, "theo": 3.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "SSUS270521C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": 0.3403, "gamma": 0.056, "vega": 0.1453, "theta": -0.006, "rho": 0.0808, "theo": 1.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SSUS270521P00058000", "bid": 1.6, "bid_size": 2.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.1397, "open_interest": 0.0, "volume": 0.0, "delta": -0.6392, "gamma": 0.0556, "vega": 0.1454, "theta": -0.0056, "rho": -0.1774, "theo": 4.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SSUS270521C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.2917, "gamma": 0.0518, "vega": 0.1368, "theta": -0.0057, "rho": 0.0705, "theo": 1.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SSUS270521P00059000", "bid": 2.3, "bid_size": 2.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.137, "open_interest": 0.0, "volume": 0.0, "delta": -0.6877, "gamma": 0.0519, "vega": 0.1369, "theta": -0.0052, "rho": -0.1864, "theo": 5.1088, "change": 0.0, "open": 0.0, "high": 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": "SSUS270521C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 66.0, "iv": 0.2099, "open_interest": 0.0, "volume": 0.0, "delta": 0.252, "gamma": 0.0468, "vega": 0.1279, "theta": -0.0054, "rho": 0.0616, "theo": 0.9531, "change": 0.0, "open": 0.0, "high": 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": "SSUS270521P00060000", "bid": 3.2, "bid_size": 1.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.147, "open_interest": 0.0, "volume": 0.0, "delta": -0.7278, "gamma": 0.0474, "vega": 0.1281, "theta": -0.0049, "rho": -0.1922, "theo": 5.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "SSUS270521C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 93.0, "iv": 0.1421, "open_interest": 0.0, "volume": 0.0, "delta": 0.2202, "gamma": 0.042, "vega": 0.1191, "theta": -0.0052, "rho": 0.0544, "theo": 0.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SSUS270521P00061000", "bid": 4.2, "bid_size": 1.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.1641, "open_interest": 0.0, "volume": 0.0, "delta": -0.7602, "gamma": 0.0429, "vega": 0.1195, "theta": -0.0046, "rho": -0.1953, "theo": 6.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}], "symbol": "SSUS", "security_type": "stock", "exchange_id": 3, "current_price": 55.34, "price_change": 1.33, "price_change_percent": 2.4625, "bid": 54.87, "ask": 55.8, "bid_size": 2600, "ask_size": 2600, "open": 54.4, "high": 55.5417, "low": 54.96, "close": 55.34, "prev_day_close": 54.01, "volume": 11437, "iv30": 23.079, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415194513, "last_trade_time": "2026-11-09T15:59:46", "tick": "down"}, "symbol": "SSUS"}