{"timestamp": "2026-11-06 08:30:34", "data": {"options": [{"option": "STDN261120C00005000", "bid": 5.6, "bid_size": 42.0, "ask": 8.2, "ask_size": 14.0, "iv": 3.8266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.013, "vega": 0.002, "theta": -0.015, "rho": 0.002, "theo": 6.62, "change": 0.0, "open": 0.0, "high": 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": "STDN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 50.0, "iv": 3.5711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.013, "vega": 0.002, "theta": -0.0175, "rho": -0.0002, "theo": 0.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "STDN261120C00007500", "bid": 2.9, "bid_size": 43.0, "ask": 5.6, "ask_size": 14.0, "iv": 1.9294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0384, "vega": 0.0039, "theta": -0.0225, "rho": 0.0029, "theo": 4.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-08T10:53:31", "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "STDN261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 14.0, "iv": 2.1091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0384, "vega": 0.0039, "theta": -0.024, "rho": -0.0006, "theo": 0.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T11:59:21", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "STDN261120C00010000", "bid": 1.55, "bid_size": 15.0, "ask": 2.5, "ask_size": 11.0, "iv": 1.287, "open_interest": 10.0, "volume": 1.0, "delta": 0.7544, "gamma": 0.1099, "vega": 0.0073, "theta": -0.0294, "rho": 0.0031, "theo": 1.9776, "change": -0.645, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-05T11:34:00", "percent_change": -26.0606, "prev_day_close": 2.04999995231628}, {"option": "STDN261120P00010000", "bid": 0.15, "bid_size": 11.0, "ask": 0.6, "ask_size": 13.0, "iv": 1.0888, "open_interest": 373.0, "volume": 0.0, "delta": -0.2457, "gamma": 0.1101, "vega": 0.0073, "theta": -0.03, "rho": -0.0014, "theo": 0.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T14:20:32", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "STDN261120C00012500", "bid": 0.55, "bid_size": 2.0, "ask": 0.8, "ask_size": 8.0, "iv": 1.1364, "open_interest": 302.0, "volume": 3.0, "delta": 0.3804, "gamma": 0.1636, "vega": 0.0089, "theta": -0.0295, "rho": 0.0018, "theo": 0.547, "change": -0.2, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T10:18:08", "percent_change": -25.0, "prev_day_close": 0.700000017881394}, {"option": "STDN261120P00012500", "bid": 0.05, "bid_size": 898.0, "ask": 2.7, "ask_size": 14.0, "iv": 0.8056, "open_interest": 122.0, "volume": 0.0, "delta": -0.621, "gamma": 0.1643, "vega": 0.0089, "theta": -0.0292, "rho": -0.0031, "theo": 1.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-02T09:44:33", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "STDN261120C00015000", "bid": 0.05, "bid_size": 12.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.0655, "open_interest": 301.0, "volume": 13.0, "delta": 0.1766, "gamma": 0.0898, "vega": 0.006, "theta": -0.0244, "rho": 0.0008, "theo": 0.2406, "change": -0.01, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T14:02:14", "percent_change": -5.0, "prev_day_close": 0.150000000372529}, {"option": "STDN261120P00015000", "bid": 1.9, "bid_size": 81.0, "ask": 4.6, "ask_size": 29.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0906, "vega": 0.006, "theta": -0.0233, "rho": -0.0039, "theo": 3.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-08T09:39:42", "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "STDN261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 16.0, "iv": 1.524, "open_interest": 77.0, "volume": 1.0, "delta": 0.1082, "gamma": 0.0535, "vega": 0.0043, "theta": -0.0207, "rho": 0.0005, "theo": 0.1554, "change": -0.12, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T15:54:51", "percent_change": -40.0, "prev_day_close": 0.174999997019768}, {"option": "STDN261120P00017500", "bid": 4.4, "bid_size": 25.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0542, "vega": 0.0042, "theta": -0.0187, "rho": -0.0042, "theo": 6.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-07T10:45:01", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "STDN261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 106.0, "iv": 2.9206, "open_interest": 12.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0362, "vega": 0.0033, "theta": -0.0181, "rho": 0.0004, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T12:18:18", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "STDN261120P00020000", "bid": 6.9, "bid_size": 25.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0367, "vega": 0.0032, "theta": -0.0151, "rho": -0.0044, "theo": 8.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "STDN261218C00002500", "bid": 8.0, "bid_size": 22.0, "ask": 10.7, "ask_size": 7.0, "iv": 4.2265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0054, "vega": 0.0013, "theta": -0.0032, "rho": 0.0008, "theo": 9.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "STDN261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 95.0, "iv": 5.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0044, "vega": 0.002, "theta": -0.0064, "rho": -0.0004, "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": 0.949999988079071}, {"option": "STDN261218C00005000", "bid": 5.5, "bid_size": 22.0, "ask": 8.2, "ask_size": 7.0, "iv": 2.4242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0176, "vega": 0.0036, "theta": -0.0076, "rho": 0.0022, "theo": 6.5877, "change": 0.0, "open": 0.0, "high": 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": "STDN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 96.0, "iv": 3.0818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.015, "vega": 0.0043, "theta": -0.0092, "rho": -0.001, "theo": 0.2214, "change": 0.0, "open": 0.0, "high": 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": "STDN261218C00007500", "bid": 2.8, "bid_size": 22.0, "ask": 5.8, "ask_size": 7.0, "iv": 1.3876, "open_interest": 0.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0448, "vega": 0.0072, "theta": -0.0109, "rho": 0.0038, "theo": 4.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-10-19T09:36:14", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "STDN261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 14.0, "iv": 1.2125, "open_interest": 0.0, "volume": 0.0, "delta": -0.1223, "gamma": 0.0399, "vega": 0.0079, "theta": -0.0115, "rho": -0.0022, "theo": 0.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "STDN261218C00010000", "bid": 1.3, "bid_size": 40.0, "ask": 4.0, "ask_size": 24.0, "iv": 1.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.7117, "gamma": 0.1021, "vega": 0.013, "theta": -0.0135, "rho": 0.0051, "theo": 2.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "STDN261218P00010000", "bid": 0.4, "bid_size": 7.0, "ask": 1.05, "ask_size": 2.0, "iv": 0.8729, "open_interest": 4.0, "volume": 0.0, "delta": -0.2855, "gamma": 0.0954, "vega": 0.0132, "theta": -0.0133, "rho": -0.005, "theo": 0.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T10:40:13", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "STDN261218C00012500", "bid": 0.05, "bid_size": 983.0, "ask": 2.65, "ask_size": 56.0, "iv": 1.1688, "open_interest": 0.0, "volume": 0.0, "delta": 0.4165, "gamma": 0.1179, "vega": 0.0151, "theta": -0.0148, "rho": 0.004, "theo": 0.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "STDN261218P00012500", "bid": 0.15, "bid_size": 920.0, "ask": 2.85, "ask_size": 32.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": -0.5681, "gamma": 0.1141, "vega": 0.015, "theta": -0.0136, "rho": -0.0106, "theo": 2.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "STDN261218C00015000", "bid": 0.1, "bid_size": 208.0, "ask": 0.9, "ask_size": 12.0, "iv": 0.9948, "open_interest": 62.0, "volume": 1.0, "delta": 0.2599, "gamma": 0.0804, "vega": 0.0127, "theta": -0.0148, "rho": 0.0026, "theo": 0.5267, "change": 0.03, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-05T15:54:51", "percent_change": 6.0, "prev_day_close": 0.524999994784594}, {"option": "STDN261218P00015000", "bid": 2.35, "bid_size": 54.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": -0.7198, "gamma": 0.0789, "vega": 0.0125, "theta": -0.0125, "rho": -0.0154, "theo": 4.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "STDN261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 14.0, "iv": 1.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0576, "vega": 0.0106, "theta": -0.0144, "rho": 0.002, "theo": 0.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "STDN261218P00017500", "bid": 4.6, "bid_size": 52.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7875, "gamma": 0.0568, "vega": 0.0105, "theta": -0.0109, "rho": -0.0193, "theo": 6.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "STDN261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 59.0, "iv": 1.8877, "open_interest": 1.0, "volume": 0.0, "delta": 0.1525, "gamma": 0.0444, "vega": 0.0092, "theta": -0.014, "rho": 0.0016, "theo": 0.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "STDN261218P00020000", "bid": 7.1, "bid_size": 22.0, "ask": 9.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8249, "gamma": 0.044, "vega": 0.0091, "theta": -0.0092, "rho": -0.0226, "theo": 9.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "STDN261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 52.0, "iv": 2.0659, "open_interest": 0.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0361, "vega": 0.0081, "theta": -0.0135, "rho": 0.0013, "theo": 0.2935, "change": 0.0, "open": 0.0, "high": 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": "STDN261218P00022500", "bid": 9.4, "bid_size": 22.0, "ask": 12.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8489, "gamma": 0.0359, "vega": 0.0081, "theta": -0.0074, "rho": -0.0254, "theo": 11.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "STDN261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 52.0, "iv": 2.2137, "open_interest": 0.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0305, "vega": 0.0074, "theta": -0.0131, "rho": 0.0011, "theo": 0.2627, "change": 0.0, "open": 0.0, "high": 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": "STDN261218P00025000", "bid": 11.9, "bid_size": 22.0, "ask": 14.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.0304, "vega": 0.0074, "theta": -0.0058, "rho": -0.0278, "theo": 13.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "STDN270115C00005000", "bid": 5.4, "bid_size": 22.0, "ask": 8.2, "ask_size": 7.0, "iv": 1.6442, "open_interest": 1.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0155, "vega": 0.0068, "theta": -0.0063, "rho": 0.0057, "theo": 6.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.89, "last_trade_time": "2026-09-25T13:37:58", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "STDN270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 116.0, "iv": 2.4289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0152, "vega": 0.0068, "theta": -0.0082, "rho": -0.0022, "theo": 0.3847, "change": 0.0, "open": 0.0, "high": 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": "STDN270115C00007500", "bid": 2.7, "bid_size": 25.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.9023, "open_interest": 0.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0361, "vega": 0.0116, "theta": -0.0088, "rho": 0.0085, "theo": 4.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "STDN270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 51.0, "iv": 1.6019, "open_interest": 6.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0358, "vega": 0.0116, "theta": -0.01, "rho": -0.0042, "theo": 0.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-13T12:01:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STDN270115C00010000", "bid": 0.95, "bid_size": 87.0, "ask": 4.1, "ask_size": 50.0, "iv": 0.8922, "open_interest": 2.0, "volume": 1.0, "delta": 0.7048, "gamma": 0.0707, "vega": 0.0173, "theta": -0.0108, "rho": 0.0099, "theo": 2.6273, "change": -0.2, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T15:33:33", "percent_change": -7.14286, "prev_day_close": 2.54999989271164}, {"option": "STDN270115P00010000", "bid": 0.05, "bid_size": 984.0, "ask": 1.75, "ask_size": 21.0, "iv": 0.8242, "open_interest": 6.0, "volume": 0.0, "delta": -0.2907, "gamma": 0.0708, "vega": 0.0173, "theta": -0.0113, "rho": -0.0078, "theo": 1.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "STDN270115C00012500", "bid": 0.05, "bid_size": 971.0, "ask": 1.7, "ask_size": 21.0, "iv": 0.6238, "open_interest": 19.0, "volume": 1.0, "delta": 0.4903, "gamma": 0.0899, "vega": 0.0201, "theta": -0.0119, "rho": 0.0082, "theo": 1.3611, "change": 0.205, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-05T15:33:33", "percent_change": 14.386, "prev_day_close": 0.875000024214387}, {"option": "STDN270115P00012500", "bid": 0.6, "bid_size": 83.0, "ask": 3.8, "ask_size": 24.0, "iv": 0.7989, "open_interest": 8.0, "volume": 0.0, "delta": -0.5061, "gamma": 0.0906, "vega": 0.0201, "theta": -0.0116, "rho": -0.0133, "theo": 2.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-19T09:30:04", "percent_change": 0.0, "prev_day_close": 2.22500005364418}, {"option": "STDN270115C00015000", "bid": 0.05, "bid_size": 979.0, "ask": 2.65, "ask_size": 52.0, "iv": 1.2028, "open_interest": 132.0, "volume": 3.0, "delta": 0.338, "gamma": 0.0752, "vega": 0.0184, "theta": -0.0121, "rho": 0.0058, "theo": 0.8672, "change": -0.735, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-05T13:49:43", "percent_change": -51.5789, "prev_day_close": 1.37500002421439}, {"option": "STDN270115P00015000", "bid": 2.4, "bid_size": 83.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.7318, "open_interest": 126.0, "volume": 0.0, "delta": -0.6601, "gamma": 0.0764, "vega": 0.0184, "theta": -0.0111, "rho": -0.0176, "theo": 4.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-28T15:06:58", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "STDN270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 12.0, "iv": 1.369, "open_interest": 14.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.0593, "vega": 0.0162, "theta": -0.0119, "rho": 0.0044, "theo": 0.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T11:44:32", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "STDN270115P00017500", "bid": 4.9, "bid_size": 22.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.8871, "open_interest": 3.0, "volume": 0.0, "delta": -0.7431, "gamma": 0.0608, "vega": 0.0161, "theta": -0.0103, "rho": -0.0202, "theo": 6.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-10-23T09:30:04", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "STDN270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 55.0, "iv": 1.5048, "open_interest": 90.0, "volume": 0.0, "delta": 0.2089, "gamma": 0.0482, "vega": 0.0145, "theta": -0.0116, "rho": 0.0036, "theo": 0.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T15:46:45", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "STDN270115P00020000", "bid": 7.2, "bid_size": 22.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.8157, "open_interest": 5.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0498, "vega": 0.0142, "theta": -0.0093, "rho": -0.022, "theo": 8.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "STDN270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 52.0, "iv": 1.6326, "open_interest": 1.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.0405, "vega": 0.0131, "theta": -0.0114, "rho": 0.003, "theo": 0.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-14T09:30:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STDN270115P00022500", "bid": 9.6, "bid_size": 22.0, "ask": 12.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.825, "gamma": 0.0422, "vega": 0.0128, "theta": -0.0083, "rho": -0.0235, "theo": 11.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-09T09:30:05", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "STDN270416C00005000", "bid": 5.3, "bid_size": 20.0, "ask": 8.4, "ask_size": 7.0, "iv": 1.3955, "open_interest": 2.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0206, "vega": 0.0098, "theta": -0.0052, "rho": 0.0075, "theo": 6.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-10-16T15:30:08", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "STDN270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 58.0, "iv": 1.5783, "open_interest": 8.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0153, "vega": 0.0116, "theta": -0.0045, "rho": -0.0067, "theo": 0.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T15:11:12", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "STDN270416C00007500", "bid": 3.1, "bid_size": 41.0, "ask": 6.2, "ask_size": 12.0, "iv": 1.0138, "open_interest": 1.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0372, "vega": 0.0183, "theta": -0.0066, "rho": 0.0124, "theo": 4.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-10-21T13:18:17", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "STDN270416P00007500", "bid": 0.05, "bid_size": 1029.0, "ask": 2.6, "ask_size": 45.0, "iv": 1.1638, "open_interest": 11.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0312, "vega": 0.0191, "theta": -0.006, "rho": -0.0135, "theo": 1.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-15T09:30:05", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "STDN270416C00010000", "bid": 1.55, "bid_size": 85.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.7165, "open_interest": 28.0, "volume": 0.0, "delta": 0.6678, "gamma": 0.0526, "vega": 0.0257, "theta": -0.0077, "rho": 0.0147, "theo": 3.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T10:55:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STDN270416P00010000", "bid": 0.05, "bid_size": 1032.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.8084, "open_interest": 11.0, "volume": 0.0, "delta": -0.3006, "gamma": 0.0474, "vega": 0.0258, "theta": -0.0071, "rho": -0.024, "theo": 2.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "STDN270416C00012500", "bid": 0.6, "bid_size": 22.0, "ask": 2.95, "ask_size": 5.0, "iv": 0.789, "open_interest": 25.0, "volume": 0.0, "delta": 0.5222, "gamma": 0.0578, "vega": 0.0289, "theta": -0.0082, "rho": 0.0139, "theo": 2.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-04T12:56:25", "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "STDN270416P00012500", "bid": 1.7, "bid_size": 12.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.8111, "open_interest": 9.0, "volume": 0.0, "delta": -0.435, "gamma": 0.0541, "vega": 0.0286, "theta": -0.0075, "rho": -0.0368, "theo": 3.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-15T09:30:05", "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "STDN270416C00015000", "bid": 1.0, "bid_size": 2.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.9069, "open_interest": 54.0, "volume": 0.0, "delta": 0.4106, "gamma": 0.0544, "vega": 0.0286, "theta": -0.0082, "rho": 0.012, "theo": 1.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T14:38:55", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "STDN270416P00015000", "bid": 3.5, "bid_size": 7.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.7971, "open_interest": 4.0, "volume": 0.0, "delta": -0.5406, "gamma": 0.0522, "vega": 0.0283, "theta": -0.0073, "rho": -0.0488, "theo": 5.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "STDN270416C00017500", "bid": 0.05, "bid_size": 980.0, "ask": 1.55, "ask_size": 9.0, "iv": 0.8132, "open_interest": 10.0, "volume": 2.0, "delta": 0.3332, "gamma": 0.0486, "vega": 0.0269, "theta": -0.008, "rho": 0.0103, "theo": 1.1802, "change": -0.33, "open": 1.01, "high": 1.02, "low": 1.01, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-05T11:33:31", "percent_change": -24.4444, "prev_day_close": 0.799999976530671}, {"option": "STDN270416P00017500", "bid": 5.6, "bid_size": 22.0, "ask": 8.4, "ask_size": 9.0, "iv": 0.7512, "open_interest": 3.0, "volume": 0.0, "delta": -0.6153, "gamma": 0.0474, "vega": 0.0267, "theta": -0.0069, "rho": -0.0586, "theo": 7.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "STDN270416C00020000", "bid": 0.05, "bid_size": 1080.0, "ask": 1.85, "ask_size": 7.0, "iv": 0.9951, "open_interest": 21.0, "volume": 0.0, "delta": 0.2793, "gamma": 0.043, "vega": 0.025, "theta": -0.0077, "rho": 0.0088, "theo": 0.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-27T12:12:02", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "STDN270416P00020000", "bid": 7.6, "bid_size": 22.0, "ask": 10.7, "ask_size": 9.0, "iv": 0.7133, "open_interest": 2.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.0427, "vega": 0.025, "theta": -0.0064, "rho": -0.0664, "theo": 9.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "STDN270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 25.0, "iv": 1.1967, "open_interest": 2.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0382, "vega": 0.0231, "theta": -0.0074, "rho": 0.0077, "theo": 0.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-12T12:41:36", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "STDN270416P00022500", "bid": 10.1, "bid_size": 22.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.7671, "open_interest": 0.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.0386, "vega": 0.0233, "theta": -0.0059, "rho": -0.0723, "theo": 12.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "STDN270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.7774, "open_interest": 3.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0342, "vega": 0.0215, "theta": -0.0071, "rho": 0.0068, "theo": 0.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-22T12:29:06", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "STDN270416P00025000", "bid": 12.4, "bid_size": 22.0, "ask": 15.4, "ask_size": 7.0, "iv": 0.7591, "open_interest": 0.0, "volume": 0.0, "delta": -0.7389, "gamma": 0.0353, "vega": 0.0218, "theta": -0.0054, "rho": -0.0769, "theo": 14.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}], "symbol": "STDN", "security_type": "stock", "exchange_id": 3, "current_price": 11.4, "price_change": -0.66, "price_change_percent": -5.7391, "bid": 0.0, "ask": 0.0, "bid_size": 0, "ask_size": 0, "open": 12.0, "high": 12.07, "low": 11.1101, "close": 11.5, "prev_day_close": 11.5, "volume": 264488, "iv30": 88.709, "iv30_change": 0.233, "iv30_change_percent": 0.2633, "seqno": 47710613806, "last_trade_time": "2026-11-05T15:59:59", "tick": "down"}, "symbol": "STDN"}