{"timestamp": "2026-11-09 23:35:12", "data": {"options": [{"option": "STC261120C00030000", "bid": 14.5, "bid_size": 72.0, "ask": 18.5, "ask_size": 12.0, "iv": 1.8085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0027, "vega": 0.0019, "theta": -0.0061, "rho": 0.0105, "theo": 16.0688, "change": 0.0, "open": 0.0, "high": 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": "STC261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0027, "vega": 0.0019, "theta": -0.008, "rho": -0.0001, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "STC261120C00035000", "bid": 9.5, "bid_size": 72.0, "ask": 13.5, "ask_size": 12.0, "iv": 1.2694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0085, "vega": 0.0045, "theta": -0.0143, "rho": 0.012, "theo": 11.1124, "change": 0.0, "open": 0.0, "high": 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": "STC261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 2.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0086, "vega": 0.0045, "theta": -0.0156, "rho": -0.0004, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC261120C00040000", "bid": 4.5, "bid_size": 72.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.8601, "open_interest": 16.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0311, "vega": 0.012, "theta": -0.0305, "rho": 0.0129, "theo": 6.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T12:09:38", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "STC261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.5728, "open_interest": 15.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0313, "vega": 0.012, "theta": -0.0315, "rho": -0.0012, "theo": 0.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:12:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "STC261120C00045000", "bid": 0.95, "bid_size": 4.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.7469, "open_interest": 7.0, "volume": 0.0, "delta": 0.644, "gamma": 0.1148, "vega": 0.0298, "theta": -0.0558, "rho": 0.0099, "theo": 1.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T11:37:46", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "STC261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 26.0, "iv": 0.7895, "open_interest": 4.0, "volume": 0.0, "delta": -0.3621, "gamma": 0.1165, "vega": 0.0299, "theta": -0.0568, "rho": -0.0049, "theo": 0.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-10-27T11:19:46", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "STC261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 5.0, "iv": 0.5065, "open_interest": 17.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.0667, "vega": 0.0185, "theta": -0.0356, "rho": 0.0023, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T11:26:43", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "STC261120P00050000", "bid": 2.05, "bid_size": 72.0, "ask": 6.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0701, "vega": 0.017, "theta": -0.037, "rho": -0.0075, "theo": 4.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "STC261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.9382, "open_interest": 7.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0194, "vega": 0.0071, "theta": -0.0169, "rho": 0.0006, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-15T09:35:08", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "STC261120P00055000", "bid": 7.5, "bid_size": 54.0, "ask": 10.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0224, "vega": 0.0044, "theta": -0.0167, "rho": -0.0039, "theo": 9.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-10-21T11:57:23", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "STC261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.8323, "open_interest": 82.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0076, "vega": 0.0034, "theta": -0.0095, "rho": 0.0003, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T10:05:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "STC261120P00060000", "bid": 13.7, "bid_size": 18.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.8152, "open_interest": 3.0, "volume": 3.0, "delta": -0.9973, "gamma": 0.0041, "vega": 0.0004, "theta": -0.011, "rho": -0.0005, "theo": 14.0756, "change": 2.6, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T11:00:23", "percent_change": 22.0339, "prev_day_close": 11.8000001907349}, {"option": "STC261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 127.0, "iv": 2.349, "open_interest": 71.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0037, "vega": 0.0019, "theta": -0.006, "rho": 0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "STC261120P00065000", "bid": 17.5, "bid_size": 53.0, "ask": 20.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 19.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.78, "last_trade_time": "2026-10-29T15:52:19", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "STC261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 122.0, "iv": 2.6151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0021, "vega": 0.0012, "theta": -0.0041, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 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": "STC261120P00070000", "bid": 22.2, "bid_size": 72.0, "ask": 25.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 24.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "STC261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 114.0, "iv": 2.8518, "open_interest": 4.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0013, "vega": 0.0008, "theta": -0.003, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-02T15:29:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC261120P00075000", "bid": 27.2, "bid_size": 72.0, "ask": 30.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 29.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "STC261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 114.0, "iv": 3.0652, "open_interest": 2.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-03T09:30:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "STC261120P00080000", "bid": 32.3, "bid_size": 72.0, "ask": 35.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 34.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "STC261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 114.0, "iv": 3.2595, "open_interest": 1.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "STC261120P00085000", "bid": 37.0, "bid_size": 72.0, "ask": 40.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 39.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.86, "last_trade_time": "2026-04-23T12:06:50", "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "STC261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 114.0, "iv": 3.4378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "STC261120P00090000", "bid": 42.0, "bid_size": 72.0, "ask": 45.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 44.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3499984741211}, {"option": "STC261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 114.0, "iv": 2.6016, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 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": "STC261120P00095000", "bid": 47.1, "bid_size": 72.0, "ask": 50.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 49.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "STC261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 114.0, "iv": 2.7337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.002, "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": 0.975000023841858}, {"option": "STC261120P00100000", "bid": 52.1, "bid_size": 72.0, "ask": 55.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 54.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "STC261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 114.0, "iv": 2.8574, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 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": "STC261120P00105000", "bid": 57.3, "bid_size": 72.0, "ask": 60.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 59.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "STC261218C00025000", "bid": 19.5, "bid_size": 49.0, "ask": 23.5, "ask_size": 9.0, "iv": 1.1693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.005, "vega": 0.0137, "theta": -0.0227, "rho": 0.0216, "theo": 21.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "STC261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 50.0, "iv": 1.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0056, "vega": 0.0163, "theta": -0.0274, "rho": -0.0032, "theo": 0.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC261218C00030000", "bid": 14.5, "bid_size": 49.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.8513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0089, "vega": 0.0196, "theta": -0.0263, "rho": 0.0253, "theo": 16.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "STC261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 50.0, "iv": 1.1137, "open_interest": 1.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0096, "vega": 0.0226, "theta": -0.0303, "rho": -0.0047, "theo": 0.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:45:43", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "STC261218C00035000", "bid": 9.5, "bid_size": 72.0, "ask": 13.7, "ask_size": 12.0, "iv": 0.6389, "open_interest": 0.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.0161, "vega": 0.0274, "theta": -0.0293, "rho": 0.0282, "theo": 12.0309, "change": 0.0, "open": 0.0, "high": 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": "STC261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 50.0, "iv": 1.2474, "open_interest": 0.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0172, "vega": 0.0312, "theta": -0.0325, "rho": -0.0071, "theo": 0.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC261218C00040000", "bid": 5.1, "bid_size": 72.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0314, "vega": 0.0405, "theta": -0.0314, "rho": 0.0291, "theo": 7.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "STC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 12.0, "iv": 0.5095, "open_interest": 7.0, "volume": 0.0, "delta": -0.2156, "gamma": 0.0328, "vega": 0.0436, "theta": -0.0334, "rho": -0.0115, "theo": 1.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T10:18:53", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "STC261218C00045000", "bid": 1.95, "bid_size": 12.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.4712, "open_interest": 1.0, "volume": 0.0, "delta": 0.6154, "gamma": 0.0624, "vega": 0.0568, "theta": -0.0317, "rho": 0.0245, "theo": 3.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-28T12:34:18", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "STC261218P00045000", "bid": 0.1, "bid_size": 1012.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.422, "gamma": 0.0623, "vega": 0.0583, "theta": -0.0317, "rho": -0.022, "theo": 2.0997, "change": 0.0, "open": 0.0, "high": 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": "STC261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": 0.3256, "gamma": 0.0546, "vega": 0.0534, "theta": -0.0316, "rho": 0.0136, "theo": 1.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "STC261218P00050000", "bid": 3.1, "bid_size": 72.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.699, "gamma": 0.0522, "vega": 0.0522, "theta": -0.0298, "rho": -0.0378, "theo": 5.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "STC261218C00055000", "bid": 0.05, "bid_size": 14.0, "ask": 0.55, "ask_size": 3.0, "iv": 0.4148, "open_interest": 6.0, "volume": 0.0, "delta": 0.2041, "gamma": 0.0332, "vega": 0.0417, "theta": -0.0315, "rho": 0.0086, "theo": 0.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:32:43", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "STC261218P00055000", "bid": 7.5, "bid_size": 72.0, "ask": 11.0, "ask_size": 23.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.8091, "gamma": 0.0319, "vega": 0.041, "theta": -0.0293, "rho": -0.0473, "theo": 9.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "STC261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 50.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": 0.1516, "gamma": 0.0226, "vega": 0.0348, "theta": -0.0312, "rho": 0.0064, "theo": 0.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC261218P00060000", "bid": 12.2, "bid_size": 72.0, "ask": 16.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0219, "vega": 0.0339, "theta": -0.0288, "rho": -0.0541, "theo": 14.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "STC261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 50.0, "iv": 0.8303, "open_interest": 2.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0169, "vega": 0.0301, "theta": -0.031, "rho": 0.0052, "theo": 0.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-27T10:00:38", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "STC261218P00065000", "bid": 17.1, "bid_size": 49.0, "ask": 21.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.0165, "vega": 0.0295, "theta": -0.0283, "rho": -0.0602, "theo": 19.7106, "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": 16.6500000953674}, {"option": "STC261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 50.0, "iv": 0.9755, "open_interest": 0.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0134, "vega": 0.0268, "theta": -0.0307, "rho": 0.0044, "theo": 0.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "STC261218P00070000", "bid": 22.0, "bid_size": 49.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.0131, "vega": 0.0265, "theta": -0.0277, "rho": -0.0658, "theo": 24.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "STC261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 113.0, "iv": 1.084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0111, "vega": 0.0244, "theta": -0.0305, "rho": 0.0038, "theo": 0.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "STC261218P00075000", "bid": 27.1, "bid_size": 49.0, "ask": 31.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0109, "vega": 0.024, "theta": -0.0271, "rho": -0.0712, "theo": 29.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "STC270219C00025000", "bid": 19.5, "bid_size": 10.0, "ask": 23.5, "ask_size": 13.0, "iv": 0.7576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0059, "vega": 0.0333, "theta": -0.0124, "rho": 0.0588, "theo": 22.0706, "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": 23.6999998092651}, {"option": "STC270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 120.0, "iv": 1.3454, "open_interest": 0.0, "volume": 0.0, "delta": -0.073, "gamma": 0.006, "vega": 0.0334, "theta": -0.0157, "rho": -0.0111, "theo": 0.9308, "change": 0.0, "open": 0.0, "high": 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": "STC270219C00030000", "bid": 14.5, "bid_size": 72.0, "ask": 18.7, "ask_size": 4.0, "iv": 0.5805, "open_interest": 2.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0096, "vega": 0.0444, "theta": -0.0144, "rho": 0.0678, "theo": 17.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-05T11:27:48", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "STC270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 1.0457, "open_interest": 20.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0098, "vega": 0.0446, "theta": -0.0171, "rho": -0.0156, "theo": 1.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:30:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC270219C00035000", "bid": 10.0, "bid_size": 79.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0158, "vega": 0.0583, "theta": -0.0161, "rho": 0.0742, "theo": 12.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "STC270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.7883, "open_interest": 2.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0161, "vega": 0.0587, "theta": -0.0181, "rho": -0.0221, "theo": 1.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC270219C00040000", "bid": 6.3, "bid_size": 20.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0264, "vega": 0.0759, "theta": -0.0172, "rho": 0.0757, "theo": 8.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "STC270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.5539, "open_interest": 2.0, "volume": 0.0, "delta": -0.249, "gamma": 0.0271, "vega": 0.0765, "theta": -0.0186, "rho": -0.0323, "theo": 1.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC270219C00045000", "bid": 3.7, "bid_size": 7.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.4058, "open_interest": 5.0, "volume": 4.0, "delta": 0.6053, "gamma": 0.0413, "vega": 0.0936, "theta": -0.0173, "rho": 0.066, "theo": 4.4551, "change": -1.5, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T09:48:23", "percent_change": -25.0, "prev_day_close": 6.0}, {"option": "STC270219P00045000", "bid": 1.1, "bid_size": 58.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.3775, "open_interest": 1.0, "volume": 0.0, "delta": -0.4151, "gamma": 0.0432, "vega": 0.0935, "theta": -0.0183, "rho": -0.0482, "theo": 3.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-05T09:30:04", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "STC270219C00050000", "bid": 0.7, "bid_size": 37.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.3998, "gamma": 0.0421, "vega": 0.0935, "theta": -0.0172, "rho": 0.0452, "theo": 2.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "STC270219P00050000", "bid": 4.1, "bid_size": 32.0, "ask": 7.2, "ask_size": 34.0, "iv": 0.3402, "open_interest": 7.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.0446, "vega": 0.0901, "theta": -0.0177, "rho": -0.0651, "theo": 6.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T09:30:32", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "STC270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": 0.2789, "gamma": 0.0312, "vega": 0.0813, "theta": -0.0175, "rho": 0.0314, "theo": 1.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "STC270219P00055000", "bid": 7.9, "bid_size": 72.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.3472, "open_interest": 4.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.0327, "vega": 0.0749, "theta": -0.017, "rho": -0.0738, "theo": 10.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-26T09:39:46", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "STC270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.6631, "open_interest": 6.0, "volume": 0.0, "delta": 0.2174, "gamma": 0.0234, "vega": 0.0711, "theta": -0.0178, "rho": 0.0242, "theo": 1.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-06T10:21:54", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "STC270219P00060000", "bid": 12.3, "bid_size": 64.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.0242, "vega": 0.0637, "theta": -0.0163, "rho": -0.0804, "theo": 15.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "STC270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.7639, "open_interest": 2.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.0185, "vega": 0.0637, "theta": -0.018, "rho": 0.0199, "theo": 1.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T09:59:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC270219P00065000", "bid": 17.3, "bid_size": 63.0, "ask": 21.0, "ask_size": 11.0, "iv": 0.3461, "open_interest": 1.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0189, "vega": 0.0558, "theta": -0.0155, "rho": -0.0854, "theo": 19.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-24T14:38:48", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "STC270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 123.0, "iv": 0.8518, "open_interest": 1.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0153, "vega": 0.0582, "theta": -0.0182, "rho": 0.0171, "theo": 1.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-25T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "STC270219P00070000", "bid": 21.9, "bid_size": 72.0, "ask": 26.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0154, "vega": 0.0501, "theta": -0.0148, "rho": -0.091, "theo": 24.8374, "change": 0.0, "open": 0.0, "high": 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": "STC270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 53.0, "iv": 0.6803, "open_interest": 1.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.013, "vega": 0.0539, "theta": -0.0184, "rho": 0.0151, "theo": 1.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-25T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC270219P00075000", "bid": 26.7, "bid_size": 49.0, "ask": 31.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.013, "vega": 0.0456, "theta": -0.014, "rho": -0.0961, "theo": 29.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "STC270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 117.0, "iv": 0.7421, "open_interest": 4.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.0114, "vega": 0.0505, "theta": -0.0185, "rho": 0.0136, "theo": 0.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC270219P00080000", "bid": 31.7, "bid_size": 40.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0113, "vega": 0.0424, "theta": -0.0132, "rho": -0.1008, "theo": 34.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-09-21T09:47:48", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "STC270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 117.0, "iv": 0.7985, "open_interest": 0.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.0101, "vega": 0.0478, "theta": -0.0186, "rho": 0.0125, "theo": 0.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC270219P00085000", "bid": 37.0, "bid_size": 49.0, "ask": 41.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.01, "vega": 0.0398, "theta": -0.0124, "rho": -0.1069, "theo": 39.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "STC270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 117.0, "iv": 0.8505, "open_interest": 0.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.0091, "vega": 0.0454, "theta": -0.0186, "rho": 0.0116, "theo": 0.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC270219P00090000", "bid": 41.5, "bid_size": 49.0, "ask": 46.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0089, "vega": 0.0373, "theta": -0.0116, "rho": -0.1109, "theo": 44.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "STC270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 117.0, "iv": 0.8986, "open_interest": 0.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.0083, "vega": 0.0435, "theta": -0.0187, "rho": 0.0108, "theo": 0.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC270219P00095000", "bid": 46.7, "bid_size": 49.0, "ask": 51.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0081, "vega": 0.0352, "theta": -0.0108, "rho": -0.1148, "theo": 49.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "STC270521C00025000", "bid": 19.5, "bid_size": 12.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.6155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0061, "vega": 0.047, "theta": -0.0068, "rho": 0.0844, "theo": 22.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "STC270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.981, "open_interest": 1.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0062, "vega": 0.0498, "theta": -0.0096, "rho": -0.0235, "theo": 1.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "STC270521C00030000", "bid": 15.0, "bid_size": 12.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0098, "vega": 0.0639, "theta": -0.0083, "rho": 0.1042, "theo": 17.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "STC270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.7622, "open_interest": 2.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.01, "vega": 0.0656, "theta": -0.0104, "rho": -0.0327, "theo": 1.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC270521C00035000", "bid": 10.5, "bid_size": 72.0, "ask": 14.5, "ask_size": 13.0, "iv": 0.4502, "open_interest": 1.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0155, "vega": 0.0836, "theta": -0.0094, "rho": 0.1218, "theo": 12.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-29T13:40:26", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "STC270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.5742, "open_interest": 1.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0159, "vega": 0.085, "theta": -0.011, "rho": -0.0458, "theo": 1.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "STC270521C00040000", "bid": 6.5, "bid_size": 27.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.7481, "gamma": 0.0244, "vega": 0.1067, "theta": -0.0102, "rho": 0.1338, "theo": 8.6913, "change": 0.0, "open": 0.0, "high": 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": "STC270521P00040000", "bid": 0.3, "bid_size": 401.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.4166, "open_interest": 4.0, "volume": 0.0, "delta": -0.2679, "gamma": 0.0252, "vega": 0.1076, "theta": -0.0113, "rho": -0.0658, "theo": 2.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T09:30:18", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "STC270521C00045000", "bid": 3.1, "bid_size": 30.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.6036, "gamma": 0.0352, "vega": 0.1273, "theta": -0.0106, "rho": 0.1181, "theo": 5.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "STC270521P00045000", "bid": 2.2, "bid_size": 24.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.4196, "gamma": 0.0366, "vega": 0.1274, "theta": -0.0112, "rho": -0.0974, "theo": 3.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "STC270521C00050000", "bid": 1.7, "bid_size": 1.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3879, "open_interest": 5.0, "volume": 0.0, "delta": 0.4305, "gamma": 0.0364, "vega": 0.1291, "theta": -0.0108, "rho": 0.0876, "theo": 2.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-10-29T09:34:04", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "STC270521P00050000", "bid": 5.1, "bid_size": 21.0, "ask": 8.7, "ask_size": 7.0, "iv": 0.3478, "open_interest": 11.0, "volume": 0.0, "delta": -0.5994, "gamma": 0.0377, "vega": 0.1262, "theta": -0.0107, "rho": -0.1346, "theo": 6.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-07T09:47:10", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "STC270521C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": 0.317, "gamma": 0.0292, "vega": 0.117, "theta": -0.011, "rho": 0.0644, "theo": 2.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "STC270521P00055000", "bid": 10.0, "bid_size": 7.0, "ask": 11.7, "ask_size": 6.0, "iv": 0.3728, "open_interest": 29.0, "volume": 0.0, "delta": -0.7156, "gamma": 0.0306, "vega": 0.1108, "theta": -0.0105, "rho": -0.1535, "theo": 10.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-10-29T13:43:44", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "STC270521C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.4853, "open_interest": 1.0, "volume": 0.0, "delta": 0.2534, "gamma": 0.0231, "vega": 0.1052, "theta": -0.0113, "rho": 0.051, "theo": 1.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T10:01:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC270521P00060000", "bid": 12.6, "bid_size": 64.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.3056, "open_interest": 1.0, "volume": 0.0, "delta": -0.781, "gamma": 0.0245, "vega": 0.0958, "theta": -0.0104, "rho": -0.1604, "theo": 15.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-22T09:37:04", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "STC270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.5587, "open_interest": 0.0, "volume": 0.0, "delta": 0.2145, "gamma": 0.0188, "vega": 0.0958, "theta": -0.0115, "rho": 0.0427, "theo": 1.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC270521P00065000", "bid": 17.0, "bid_size": 64.0, "ask": 21.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.0202, "vega": 0.0853, "theta": -0.0101, "rho": -0.1624, "theo": 20.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "STC270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": 0.1884, "gamma": 0.0159, "vega": 0.0886, "theta": -0.0116, "rho": 0.0371, "theo": 1.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC270521P00070000", "bid": 21.7, "bid_size": 64.0, "ask": 26.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.017, "vega": 0.0749, "theta": -0.0097, "rho": -0.1612, "theo": 25.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "STC270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.6797, "open_interest": 0.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0137, "vega": 0.0828, "theta": -0.0117, "rho": 0.033, "theo": 1.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC270521P00075000", "bid": 26.6, "bid_size": 64.0, "ask": 31.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0147, "vega": 0.0692, "theta": -0.0092, "rho": -0.163, "theo": 29.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "STC270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 70.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.0121, "vega": 0.0782, "theta": -0.0118, "rho": 0.03, "theo": 1.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC270521P00080000", "bid": 31.5, "bid_size": 22.0, "ask": 36.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.0129, "vega": 0.0624, "theta": -0.0087, "rho": -0.1602, "theo": 34.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "STC270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 122.0, "iv": 0.7777, "open_interest": 0.0, "volume": 0.0, "delta": 0.1443, "gamma": 0.0109, "vega": 0.0743, "theta": -0.0119, "rho": 0.0276, "theo": 1.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC270521P00085000", "bid": 36.6, "bid_size": 49.0, "ask": 41.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0115, "vega": 0.0568, "theta": -0.008, "rho": -0.1596, "theo": 39.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "STC270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 122.0, "iv": 0.8205, "open_interest": 0.0, "volume": 0.0, "delta": 0.1353, "gamma": 0.0099, "vega": 0.0711, "theta": -0.012, "rho": 0.0257, "theo": 1.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC270521P00090000", "bid": 41.5, "bid_size": 49.0, "ask": 46.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0103, "vega": 0.0541, "theta": -0.0074, "rho": -0.1634, "theo": 44.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "STC270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.0091, "vega": 0.0684, "theta": -0.0121, "rho": 0.0241, "theo": 1.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STC270521P00095000", "bid": 46.5, "bid_size": 49.0, "ask": 51.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0094, "vega": 0.0506, "theta": -0.0068, "rho": -0.1681, "theo": 49.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}], "symbol": "STC", "security_type": "stock", "exchange_id": 3, "current_price": 45.94, "price_change": -1.06, "price_change_percent": -2.2553, "bid": 43.11, "ask": 62.0, "bid_size": 200, "ask_size": 100, "open": 47.53, "high": 47.53, "low": 45.19, "close": 45.94, "prev_day_close": 47.0, "volume": 457415, "iv30": 39.838, "iv30_change": 3.944, "iv30_change_percent": 10.9879, "seqno": 10403138813, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "STC"}