{"timestamp": "2026-11-10 04:54:25", "data": {"options": [{"option": "STEX261120C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 27.0, "iv": 4.4288, "open_interest": 117.0, "volume": 0.0, "delta": 0.3914, "gamma": 1.9279, "vega": 0.0002, "theta": -0.0035, "rho": 0.0, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T12:54:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "STEX261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 154.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.613, "gamma": 1.9329, "vega": 0.0002, "theta": -0.0035, "rho": -0.0001, "theo": 0.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T14:06:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STEX261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.672, "open_interest": 1349.0, "volume": 0.0, "delta": 0.2389, "gamma": 0.9687, "vega": 0.0002, "theta": -0.0044, "rho": 0.0, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "STEX261120P00001000", "bid": 0.45, "bid_size": 213.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.7655, "gamma": 0.973, "vega": 0.0002, "theta": -0.0044, "rho": -0.0002, "theo": 0.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T15:58:48", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "STEX261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 454.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.2019, "gamma": 0.7353, "vega": 0.0002, "theta": -0.0047, "rho": 0.0, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T14:27:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "STEX261120P00001500", "bid": 1.1, "bid_size": 7.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.7412, "vega": 0.0002, "theta": -0.0046, "rho": -0.0003, "theo": 1.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T10:50:37", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "STEX261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.6258, "vega": 0.0002, "theta": -0.0049, "rho": 0.0, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "STEX261120P00002000", "bid": 1.25, "bid_size": 216.0, "ask": 1.95, "ask_size": 16.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8213, "gamma": 0.6337, "vega": 0.0002, "theta": -0.0047, "rho": -0.0003, "theo": 1.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T11:30:27", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "STEX261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 6.9755, "open_interest": 0.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.5604, "vega": 0.0002, "theta": -0.005, "rho": 0.0, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "STEX261120P00002500", "bid": 2.1, "bid_size": 18.0, "ask": 2.25, "ask_size": 18.0, "iv": 8.1777, "open_interest": 9.0, "volume": 1.0, "delta": -0.8328, "gamma": 0.5696, "vega": 0.0002, "theta": -0.0048, "rho": -0.0004, "theo": 2.1531, "change": -0.99, "open": 2.21, "high": 2.21, "low": 2.21, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-09T13:51:06", "percent_change": -30.9375, "prev_day_close": 3.20000004768372}, {"option": "STEX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 8.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.3898, "vega": 0.0001, "theta": -0.0044, "rho": 0.0, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "STEX261120P00005000", "bid": 4.2, "bid_size": 194.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 4.0, "volume": 5.0, "delta": -0.8843, "gamma": 0.4076, "vega": 0.0001, "theta": -0.0041, "rho": -0.0006, "theo": 4.6452, "change": -0.1, "open": 4.7, "high": 4.7, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:59:41", "percent_change": -2.12766, "prev_day_close": 4.70000004768372}, {"option": "STEX261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 860.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.2654, "vega": 0.0001, "theta": -0.0029, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STEX261120P00007500", "bid": 6.5, "bid_size": 218.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9378, "gamma": 0.2955, "vega": 0.0001, "theta": -0.0024, "rho": -0.0006, "theo": 7.1366, "change": 0.0, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T14:34:37", "percent_change": -6.62274e-07, "prev_day_close": 7.20000004768372}, {"option": "STEX261218C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1178.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.1315, "gamma": 2.5071, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T14:20:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "STEX261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 31.0, "iv": 5.7715, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 2.8954, "vega": 0.0002, "theta": -0.0002, "rho": -0.0002, "theo": 0.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STEX261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 247.0, "iv": 5.7381, "open_interest": 2.0, "volume": 0.0, "delta": 0.016, "gamma": 0.2586, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T11:05:27", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "STEX261218P00001000", "bid": 0.3, "bid_size": 250.0, "ask": 1.3, "ask_size": 15.0, "iv": 5.7796, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-03T11:34:03", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "STEX261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 892.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0938, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "STEX261218P00001500", "bid": 0.8, "bid_size": 246.0, "ask": 1.8, "ask_size": 15.0, "iv": 6.4294, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 1.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T12:36:33", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "STEX261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 888.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0485, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "STEX261218P00002000", "bid": 1.3, "bid_size": 244.0, "ask": 2.3, "ask_size": 13.0, "iv": 6.8626, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 1.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T12:36:20", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "STEX261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2078.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0297, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STEX261218P00002500", "bid": 1.8, "bid_size": 226.0, "ask": 2.7, "ask_size": 81.0, "iv": 6.1272, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.1308, "change": 0.0, "open": 0.0, "high": 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": "STEX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2085.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0068, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STEX261218P00005000", "bid": 4.1, "bid_size": 268.0, "ask": 5.4, "ask_size": 7.0, "iv": 7.1019, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.6308, "change": -0.8, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T14:34:36", "percent_change": -14.6789, "prev_day_close": 5.45000004768372}, {"option": "STEX261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 4.9116, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0029, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "STEX261218P00007500", "bid": 6.5, "bid_size": 263.0, "ask": 7.9, "ask_size": 12.0, "iv": 6.5953, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 7.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.24, "last_trade_time": "2026-11-05T11:49:28", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "STEX270115C00000500", "bid": 0.05, "bid_size": 28.0, "ask": 0.15, "ask_size": 68.0, "iv": 2.1274, "open_interest": 2226.0, "volume": 0.0, "delta": 0.5293, "gamma": 1.3961, "vega": 0.0006, "theta": -0.0009, "rho": 0.0002, "theo": 0.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T15:51:41", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "STEX270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 316.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": -0.4949, "gamma": 1.4199, "vega": 0.0006, "theta": -0.0009, "rho": -0.0005, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T14:06:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "STEX270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 175.0, "iv": 2.3357, "open_interest": 4140.0, "volume": 0.0, "delta": 0.3273, "gamma": 0.9844, "vega": 0.0006, "theta": -0.001, "rho": 0.0001, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:30:13", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "STEX270115P00001000", "bid": 0.35, "bid_size": 411.0, "ask": 1.35, "ask_size": 13.0, "iv": 5.395, "open_interest": 122.0, "volume": 0.0, "delta": -0.7012, "gamma": 1.0198, "vega": 0.0006, "theta": -0.001, "rho": -0.001, "theo": 0.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T15:58:48", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "STEX270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2836.0, "iv": 0.0, "open_interest": 1229.0, "volume": 0.0, "delta": 0.2572, "gamma": 0.7833, "vega": 0.0005, "theta": -0.001, "rho": 0.0001, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T14:42:43", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "STEX270115P00001500", "bid": 0.8, "bid_size": 288.0, "ask": 1.8, "ask_size": 19.0, "iv": 4.9748, "open_interest": 1.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.8299, "vega": 0.0005, "theta": -0.0009, "rho": -0.0012, "theo": 1.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-10-30T14:07:40", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "STEX270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2994.0, "iv": 0.0, "open_interest": 265.0, "volume": 0.0, "delta": 0.2197, "gamma": 0.6691, "vega": 0.0005, "theta": -0.001, "rho": 0.0001, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-02T15:42:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STEX270115P00002000", "bid": 1.2, "bid_size": 312.0, "ask": 2.2, "ask_size": 19.0, "iv": 3.7089, "open_interest": 1.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.7263, "vega": 0.0004, "theta": -0.0009, "rho": -0.0014, "theo": 1.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-30T14:07:59", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "STEX270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.7974, "open_interest": 1009.0, "volume": 0.0, "delta": 0.1956, "gamma": 0.5941, "vega": 0.0004, "theta": -0.0009, "rho": 0.0001, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T11:59:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "STEX270115P00002500", "bid": 1.75, "bid_size": 314.0, "ask": 2.75, "ask_size": 14.0, "iv": 4.7673, "open_interest": 24.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.6663, "vega": 0.0004, "theta": -0.0008, "rho": -0.0015, "theo": 2.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-11-02T11:05:38", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "STEX270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 3.4048, "open_interest": 3.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.4181, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-27T15:31:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "STEX270115P00005000", "bid": 4.2, "bid_size": 306.0, "ask": 5.2, "ask_size": 12.0, "iv": 4.7515, "open_interest": 2.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.5442, "vega": 0.0002, "theta": -0.0006, "rho": -0.0016, "theo": 4.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-05T11:17:43", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "STEX270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.733, "open_interest": 113.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.344, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-07T09:30:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "STEX270115P00007500", "bid": 6.7, "bid_size": 309.0, "ask": 7.7, "ask_size": 11.0, "iv": 5.2143, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.5343, "vega": 0.0001, "theta": -0.0004, "rho": -0.0012, "theo": 7.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.19, "last_trade_time": "2026-11-05T11:34:43", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "STEX270416C00000500", "bid": 0.15, "bid_size": 1.0, "ask": 0.9, "ask_size": 1859.0, "iv": 0.0, "open_interest": 241.0, "volume": 0.0, "delta": 0.6957, "gamma": 0.8237, "vega": 0.0009, "theta": -0.0005, "rho": 0.0004, "theo": 0.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T15:51:41", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "STEX270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.3527, "gamma": 0.8499, "vega": 0.0009, "theta": -0.0005, "rho": -0.0012, "theo": 0.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-19T10:49:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "STEX270416C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2274.0, "iv": 0.0, "open_interest": 695.0, "volume": 0.0, "delta": 0.4778, "gamma": 0.8832, "vega": 0.001, "theta": -0.0006, "rho": 0.0004, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T12:57:47", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "STEX270416P00001000", "bid": 0.3, "bid_size": 453.0, "ask": 1.3, "ask_size": 113.0, "iv": 3.0105, "open_interest": 120.0, "volume": 0.0, "delta": -0.5814, "gamma": 0.9486, "vega": 0.001, "theta": -0.0006, "rho": -0.0022, "theo": 0.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-16T11:53:47", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "STEX270416C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2214.0, "iv": 7.5491, "open_interest": 17.0, "volume": 0.0, "delta": 0.3688, "gamma": 0.801, "vega": 0.0009, "theta": -0.0006, "rho": 0.0003, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T15:09:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STEX270416P00001500", "bid": 0.75, "bid_size": 205.0, "ask": 1.75, "ask_size": 11.0, "iv": 2.8359, "open_interest": 0.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.9042, "vega": 0.0008, "theta": -0.0005, "rho": -0.0026, "theo": 1.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "STEX270416C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 444.0, "iv": 2.768, "open_interest": 29.0, "volume": 0.0, "delta": 0.3032, "gamma": 0.7195, "vega": 0.0009, "theta": -0.0005, "rho": 0.0002, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:40:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "STEX270416P00002000", "bid": 1.3, "bid_size": 160.0, "ask": 2.3, "ask_size": 14.0, "iv": 3.6244, "open_interest": 0.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.8569, "vega": 0.0007, "theta": -0.0004, "rho": -0.0027, "theo": 1.653, "change": 0.0, "open": 0.0, "high": 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": "STEX270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2400.0, "iv": 3.689, "open_interest": 1.0, "volume": 0.0, "delta": 0.2588, "gamma": 0.6511, "vega": 0.0008, "theta": -0.0005, "rho": 0.0002, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-31T12:07:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STEX270416P00002500", "bid": 1.8, "bid_size": 225.0, "ask": 2.75, "ask_size": 7.0, "iv": 3.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.8339, "gamma": 0.823, "vega": 0.0006, "theta": -0.0003, "rho": -0.0027, "theo": 2.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "STEX270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2404.0, "iv": 8.1239, "open_interest": 5.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.4444, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:30:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STEX270416P00005000", "bid": 4.1, "bid_size": 221.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.3481, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-10-30T15:50:15", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "STEX270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 18.0, "iv": 3.3298, "open_interest": 100.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.3409, "vega": 0.0004, "theta": -0.0003, "rho": 0.0001, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T09:30:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "STEX270416P00007500", "bid": 6.4, "bid_size": 236.0, "ask": 8.1, "ask_size": 10.0, "iv": 4.2655, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 7.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.09, "last_trade_time": "2026-10-30T14:09:53", "percent_change": 0.0, "prev_day_close": 7.75000023841858}], "symbol": "STEX", "security_type": "stock", "exchange_id": 2, "current_price": 0.3676, "price_change": 0.0276, "price_change_percent": 7.4595, "bid": 0.3676, "ask": 0.372, "bid_size": 4100, "ask_size": 1000, "open": 0.3433, "high": 0.3771, "low": 0.3269, "close": 0.3676, "prev_day_close": 0.37, "volume": 705925, "iv30": 91.935, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414796963, "last_trade_time": "2026-11-09T15:59:46", "tick": "down"}, "symbol": "STEX"}