{"timestamp": "2026-11-02 23:43:47", "data": {"options": [{"option": "STIP261120C00095000", "bid": 3.5, "bid_size": 30.0, "ask": 8.3, "ask_size": 203.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0366, "vega": 0.0267, "theta": -0.0143, "rho": 0.0182, "theo": 5.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999978542328}, {"option": "STIP261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 206.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0338, "vega": 0.031, "theta": -0.0139, "rho": -0.0038, "theo": 0.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "STIP261120C00096000", "bid": 2.65, "bid_size": 30.0, "ask": 7.3, "ask_size": 203.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0494, "vega": 0.0345, "theta": -0.0163, "rho": 0.0221, "theo": 4.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "STIP261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 206.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0463, "vega": 0.0384, "theta": -0.0159, "rho": -0.0051, "theo": 0.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "STIP261120C00097000", "bid": 1.65, "bid_size": 30.0, "ask": 6.3, "ask_size": 203.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0679, "vega": 0.0449, "theta": -0.0186, "rho": 0.0247, "theo": 3.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12500005960464}, {"option": "STIP261120P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 206.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0644, "vega": 0.048, "theta": -0.0182, "rho": -0.007, "theo": 0.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "STIP261120C00098000", "bid": 0.8, "bid_size": 30.0, "ask": 5.3, "ask_size": 203.0, "iv": 0.1589, "open_interest": 0.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0947, "vega": 0.0574, "theta": -0.021, "rho": 0.0262, "theo": 2.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "STIP261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 206.0, "iv": 0.2274, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0911, "vega": 0.06, "theta": -0.0206, "rho": -0.01, "theo": 0.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "STIP261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 203.0, "iv": 0.1357, "open_interest": 0.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.1324, "vega": 0.0724, "theta": -0.0233, "rho": 0.0261, "theo": 1.9814, "change": 0.0, "open": 0.0, "high": 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": "STIP261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.0694, "open_interest": 0.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.1285, "vega": 0.0739, "theta": -0.0229, "rho": -0.0147, "theo": 0.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "STIP261120C00100000", "bid": 0.45, "bid_size": 2.0, "ask": 3.1, "ask_size": 42.0, "iv": 0.0396, "open_interest": 35.0, "volume": 0.0, "delta": 0.6089, "gamma": 0.175, "vega": 0.0857, "theta": -0.0245, "rho": 0.024, "theo": 1.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-16T11:05:37", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "STIP261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.0373, "open_interest": 0.0, "volume": 0.0, "delta": -0.3965, "gamma": 0.171, "vega": 0.0862, "theta": -0.024, "rho": -0.0222, "theo": 0.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-06-09T09:48:09", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "STIP261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 94.0, "iv": 0.0776, "open_interest": 0.0, "volume": 0.0, "delta": 0.4241, "gamma": 0.1908, "vega": 0.0875, "theta": -0.0229, "rho": 0.0182, "theo": 0.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "STIP261120P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 211.0, "iv": 0.1108, "open_interest": 0.0, "volume": 0.0, "delta": -0.5783, "gamma": 0.1875, "vega": 0.0873, "theta": -0.0224, "rho": -0.0325, "theo": 1.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "STIP261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 126.0, "iv": 0.0848, "open_interest": 0.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.1534, "vega": 0.0727, "theta": -0.0186, "rho": 0.0116, "theo": 0.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "STIP261120P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 49.0, "iv": 0.1008, "open_interest": 0.0, "volume": 0.0, "delta": -0.7468, "gamma": 0.1512, "vega": 0.0724, "theta": -0.0182, "rho": -0.0422, "theo": 1.7465, "change": 0.0, "open": 0.0, "high": 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": "STIP261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 206.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.1018, "vega": 0.0535, "theta": -0.0142, "rho": 0.0069, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 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": "STIP261120P00103000", "bid": 0.05, "bid_size": 22.0, "ask": 4.6, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.1006, "vega": 0.0533, "theta": -0.0137, "rho": -0.0484, "theo": 2.6019, "change": 0.0, "open": 0.0, "high": 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": "STIP261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 206.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0649, "vega": 0.0385, "theta": -0.0108, "rho": 0.0043, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 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": "STIP261120P00104000", "bid": 1.1, "bid_size": 29.0, "ask": 5.6, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0643, "vega": 0.0383, "theta": -0.0102, "rho": -0.052, "theo": 3.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "STIP261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 206.0, "iv": 0.2908, "open_interest": 4.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0422, "vega": 0.028, "theta": -0.0084, "rho": 0.0028, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-18T11:44:13", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "STIP261120P00105000", "bid": 2.05, "bid_size": 29.0, "ask": 6.6, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0418, "vega": 0.0279, "theta": -0.0077, "rho": -0.0543, "theo": 4.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "STIP261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 206.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0284, "vega": 0.0208, "theta": -0.0067, "rho": 0.0019, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "STIP261120P00106000", "bid": 3.0, "bid_size": 22.0, "ask": 7.6, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0281, "vega": 0.0207, "theta": -0.0059, "rho": -0.0558, "theo": 5.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "STIP261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 206.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0197, "vega": 0.0158, "theta": -0.0054, "rho": 0.0014, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 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": "STIP261120P00107000", "bid": 4.0, "bid_size": 22.0, "ask": 8.6, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0196, "vega": 0.0157, "theta": -0.0044, "rho": -0.057, "theo": 6.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "STIP261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.1554, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0141, "vega": 0.0122, "theta": -0.0044, "rho": 0.001, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "STIP261120P00108000", "bid": 5.0, "bid_size": 22.0, "ask": 9.6, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.014, "vega": 0.0122, "theta": -0.0034, "rho": -0.0579, "theo": 7.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "STIP261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0104, "vega": 0.0097, "theta": -0.0037, "rho": 0.0008, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 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": "STIP261120P00109000", "bid": 6.0, "bid_size": 21.0, "ask": 10.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0103, "vega": 0.0096, "theta": -0.0025, "rho": -0.0587, "theo": 8.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "STIP261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.1887, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0078, "vega": 0.0077, "theta": -0.0031, "rho": 0.0006, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 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": "STIP261120P00110000", "bid": 7.0, "bid_size": 21.0, "ask": 11.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0077, "vega": 0.0077, "theta": -0.0018, "rho": -0.0595, "theo": 9.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "STIP261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.006, "vega": 0.0063, "theta": -0.0027, "rho": 0.0005, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 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": "STIP261120P00111000", "bid": 8.0, "bid_size": 21.0, "ask": 12.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0059, "vega": 0.0063, "theta": -0.0012, "rho": -0.0601, "theo": 10.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "STIP261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0046, "vega": 0.0052, "theta": -0.0023, "rho": 0.0004, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-23T09:34:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "STIP261120P00112000", "bid": 9.0, "bid_size": 21.0, "ask": 13.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0046, "vega": 0.0052, "theta": -0.0006, "rho": -0.0608, "theo": 11.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "STIP261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 206.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0037, "vega": 0.0043, "theta": -0.002, "rho": 0.0003, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 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": "STIP261120P00113000", "bid": 10.0, "bid_size": 21.0, "ask": 14.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0037, "vega": 0.0043, "theta": -0.0002, "rho": -0.0614, "theo": 12.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "STIP261218C00091000", "bid": 7.4, "bid_size": 23.0, "ask": 12.4, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0212, "vega": 0.0639, "theta": -0.0158, "rho": 0.0695, "theo": 10.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "STIP261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 156.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0229, "vega": 0.0727, "theta": -0.019, "rho": -0.0166, "theo": 0.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "STIP261218C00092000", "bid": 6.4, "bid_size": 23.0, "ask": 11.4, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0243, "vega": 0.0666, "theta": -0.0163, "rho": 0.0722, "theo": 9.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "STIP261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 156.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0262, "vega": 0.0782, "theta": -0.0192, "rho": -0.0184, "theo": 0.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "STIP261218C00093000", "bid": 5.4, "bid_size": 23.0, "ask": 10.4, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0282, "vega": 0.0711, "theta": -0.0168, "rho": 0.0724, "theo": 8.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "STIP261218P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 156.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0301, "vega": 0.0843, "theta": -0.0194, "rho": -0.0205, "theo": 0.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "STIP261218C00094000", "bid": 4.5, "bid_size": 23.0, "ask": 9.5, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.0329, "vega": 0.0803, "theta": -0.0173, "rho": 0.0703, "theo": 7.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "STIP261218P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 156.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0349, "vega": 0.091, "theta": -0.0196, "rho": -0.0231, "theo": 0.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "STIP261218C00095000", "bid": 3.5, "bid_size": 23.0, "ask": 8.5, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0387, "vega": 0.0845, "theta": -0.0178, "rho": 0.0729, "theo": 6.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "STIP261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 156.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": -0.1931, "gamma": 0.0408, "vega": 0.0985, "theta": -0.0198, "rho": -0.0263, "theo": 0.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "STIP261218C00096000", "bid": 2.5, "bid_size": 23.0, "ask": 7.5, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.046, "vega": 0.095, "theta": -0.0182, "rho": 0.0698, "theo": 5.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "STIP261218P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 156.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": -0.2222, "gamma": 0.0479, "vega": 0.1068, "theta": -0.0199, "rho": -0.0302, "theo": 0.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "STIP261218C00097000", "bid": 1.5, "bid_size": 23.0, "ask": 6.5, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7832, "gamma": 0.0551, "vega": 0.1025, "theta": -0.0186, "rho": 0.0719, "theo": 4.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999996423721}, {"option": "STIP261218P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 156.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.259, "gamma": 0.0567, "vega": 0.1158, "theta": -0.0199, "rho": -0.0352, "theo": 0.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "STIP261218C00098000", "bid": 0.7, "bid_size": 23.0, "ask": 5.7, "ask_size": 153.0, "iv": 0.074, "open_interest": 0.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.0663, "vega": 0.1137, "theta": -0.019, "rho": 0.0672, "theo": 3.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "STIP261218P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 156.0, "iv": 0.1614, "open_interest": 0.0, "volume": 0.0, "delta": -0.3065, "gamma": 0.0672, "vega": 0.1253, "theta": -0.0197, "rho": -0.0417, "theo": 1.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "STIP261218C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 153.0, "iv": 0.0743, "open_interest": 0.0, "volume": 0.0, "delta": 0.682, "gamma": 0.0791, "vega": 0.1253, "theta": -0.0192, "rho": 0.064, "theo": 3.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "STIP261218P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 156.0, "iv": 0.1357, "open_interest": 0.0, "volume": 0.0, "delta": -0.3683, "gamma": 0.0787, "vega": 0.1341, "theta": -0.0194, "rho": -0.0501, "theo": 1.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "STIP261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 153.0, "iv": 0.0928, "open_interest": 0.0, "volume": 0.0, "delta": 0.6054, "gamma": 0.0911, "vega": 0.1348, "theta": -0.0193, "rho": 0.0593, "theo": 2.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "STIP261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 156.0, "iv": 0.1162, "open_interest": 0.0, "volume": 0.0, "delta": -0.4468, "gamma": 0.0888, "vega": 0.1404, "theta": -0.0189, "rho": -0.0609, "theo": 1.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "STIP261218C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 156.0, "iv": 0.1024, "open_interest": 0.0, "volume": 0.0, "delta": 0.5128, "gamma": 0.097, "vega": 0.1394, "theta": -0.0192, "rho": 0.0534, "theo": 1.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "STIP261218P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 23.0, "iv": 0.1159, "open_interest": 0.0, "volume": 0.0, "delta": -0.5372, "gamma": 0.0925, "vega": 0.1411, "theta": -0.0182, "rho": -0.0735, "theo": 1.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "STIP261218C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 156.0, "iv": 0.1165, "open_interest": 0.0, "volume": 0.0, "delta": 0.4192, "gamma": 0.093, "vega": 0.1387, "theta": -0.019, "rho": 0.0451, "theo": 1.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "STIP261218P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 23.0, "iv": 0.1085, "open_interest": 0.0, "volume": 0.0, "delta": -0.6243, "gamma": 0.0872, "vega": 0.1353, "theta": -0.0176, "rho": -0.0858, "theo": 2.589, "change": 0.0, "open": 0.0, "high": 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": "STIP261218C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 156.0, "iv": 0.1398, "open_interest": 0.0, "volume": 0.0, "delta": 0.3405, "gamma": 0.0821, "vega": 0.1278, "theta": -0.0186, "rho": 0.0362, "theo": 0.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "STIP261218P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6954, "gamma": 0.0766, "vega": 0.1256, "theta": -0.0169, "rho": -0.0963, "theo": 3.3448, "change": 0.0, "open": 0.0, "high": 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": "STIP261218C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 156.0, "iv": 0.1618, "open_interest": 0.0, "volume": 0.0, "delta": 0.2801, "gamma": 0.07, "vega": 0.12, "theta": -0.0181, "rho": 0.0302, "theo": 0.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "STIP261218P00104000", "bid": 1.0, "bid_size": 23.0, "ask": 6.0, "ask_size": 23.0, "iv": 0.0542, "open_interest": 0.0, "volume": 0.0, "delta": -0.7489, "gamma": 0.0651, "vega": 0.1149, "theta": -0.0163, "rho": -0.1045, "theo": 4.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "STIP261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 156.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": 0.2348, "gamma": 0.0592, "vega": 0.1122, "theta": -0.0177, "rho": 0.0288, "theo": 0.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "STIP261218P00105000", "bid": 1.8, "bid_size": 4.0, "ask": 6.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7888, "gamma": 0.0551, "vega": 0.1048, "theta": -0.0157, "rho": -0.111, "theo": 5.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "STIP261218C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 156.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": 0.2009, "gamma": 0.0501, "vega": 0.1002, "theta": -0.0172, "rho": 0.0235, "theo": 0.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "STIP261218P00106000", "bid": 2.8, "bid_size": 4.0, "ask": 7.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0468, "vega": 0.0959, "theta": -0.0152, "rho": -0.1162, "theo": 5.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "STIP261218C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 156.0, "iv": 0.2257, "open_interest": 0.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0429, "vega": 0.0925, "theta": -0.0168, "rho": 0.0196, "theo": 0.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "STIP261218P00107000", "bid": 3.8, "bid_size": 4.0, "ask": 8.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8425, "gamma": 0.0401, "vega": 0.0881, "theta": -0.0146, "rho": -0.1205, "theo": 6.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "STIP261218C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 156.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": 0.1533, "gamma": 0.037, "vega": 0.0854, "theta": -0.0164, "rho": 0.0183, "theo": 0.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "STIP261218P00108000", "bid": 4.8, "bid_size": 4.0, "ask": 9.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0346, "vega": 0.0812, "theta": -0.0141, "rho": -0.1242, "theo": 7.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "STIP261218C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 156.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0322, "vega": 0.0799, "theta": -0.016, "rho": 0.0153, "theo": 0.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "STIP261218P00109000", "bid": 5.8, "bid_size": 4.0, "ask": 10.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.0302, "vega": 0.0752, "theta": -0.0136, "rho": -0.1274, "theo": 8.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "STIP270219C00093000", "bid": 5.7, "bid_size": 4.0, "ask": 10.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0271, "vega": 0.1228, "theta": -0.0068, "rho": 0.2371, "theo": 8.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "STIP270219P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0287, "vega": 0.1257, "theta": -0.0084, "rho": -0.0383, "theo": 0.5899, "change": 0.0, "open": 0.0, "high": 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": "STIP270219C00094000", "bid": 4.7, "bid_size": 4.0, "ask": 9.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0312, "vega": 0.1322, "theta": -0.007, "rho": 0.2351, "theo": 7.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "STIP270219P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0334, "vega": 0.136, "theta": -0.0086, "rho": -0.0425, "theo": 0.6365, "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": 2.45000004768372}, {"option": "STIP270219C00095000", "bid": 3.9, "bid_size": 2.0, "ask": 8.8, "ask_size": 4.0, "iv": 0.0768, "open_interest": 0.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0363, "vega": 0.1427, "theta": -0.0072, "rho": 0.232, "theo": 6.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "STIP270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.0924, "open_interest": 3.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0391, "vega": 0.1465, "theta": -0.0087, "rho": -0.0472, "theo": 0.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T09:30:31", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "STIP270219C00096000", "bid": 2.9, "bid_size": 3.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.0648, "open_interest": 0.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.0425, "vega": 0.1542, "theta": -0.0073, "rho": 0.2276, "theo": 5.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "STIP270219P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": -0.2096, "gamma": 0.0464, "vega": 0.159, "theta": -0.0088, "rho": -0.0528, "theo": 0.7602, "change": 0.0, "open": 0.0, "high": 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": "STIP270219C00097000", "bid": 1.9, "bid_size": 3.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.053, "open_interest": 0.0, "volume": 0.0, "delta": 0.7773, "gamma": 0.0502, "vega": 0.1669, "theta": -0.0075, "rho": 0.2215, "theo": 5.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "STIP270219P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1951, "open_interest": 0.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0558, "vega": 0.1715, "theta": -0.009, "rho": -0.0597, "theo": 0.8461, "change": 0.0, "open": 0.0, "high": 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": "STIP270219C00098000", "bid": 1.0, "bid_size": 3.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.0522, "open_interest": 0.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.0599, "vega": 0.1806, "theta": -0.0075, "rho": 0.2128, "theo": 4.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "STIP270219P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.176, "open_interest": 0.0, "volume": 0.0, "delta": -0.2894, "gamma": 0.0677, "vega": 0.1856, "theta": -0.0091, "rho": -0.0686, "theo": 0.9576, "change": 0.0, "open": 0.0, "high": 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": "STIP270219C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.0395, "open_interest": 0.0, "volume": 0.0, "delta": 0.6907, "gamma": 0.0717, "vega": 0.1949, "theta": -0.0075, "rho": 0.2004, "theo": 3.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "STIP270219P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.156, "open_interest": 0.0, "volume": 0.0, "delta": -0.35, "gamma": 0.0828, "vega": 0.1989, "theta": -0.0091, "rho": -0.078, "theo": 1.1105, "change": 0.0, "open": 0.0, "high": 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": "STIP270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.0792, "open_interest": 0.0, "volume": 0.0, "delta": 0.626, "gamma": 0.0853, "vega": 0.2082, "theta": -0.0074, "rho": 0.1832, "theo": 2.4966, "change": 0.0, "open": 0.0, "high": 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": "STIP270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.1347, "open_interest": 2.0, "volume": 0.0, "delta": -0.4325, "gamma": 0.1004, "vega": 0.208, "theta": -0.009, "rho": -0.0905, "theo": 1.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-06-18T10:31:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STIP270219C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.105, "open_interest": 0.0, "volume": 0.0, "delta": 0.5413, "gamma": 0.0982, "vega": 0.2169, "theta": -0.0071, "rho": 0.1596, "theo": 1.7798, "change": 0.0, "open": 0.0, "high": 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": "STIP270219P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.1112, "open_interest": 0.0, "volume": 0.0, "delta": -0.541, "gamma": 0.1155, "vega": 0.2065, "theta": -0.0085, "rho": -0.1039, "theo": 1.6752, "change": 0.0, "open": 0.0, "high": 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": "STIP270219C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.1266, "open_interest": 4.0, "volume": 0.0, "delta": 0.4404, "gamma": 0.1037, "vega": 0.2158, "theta": -0.0067, "rho": 0.1305, "theo": 1.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-09-08T10:56:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STIP270219P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.0828, "open_interest": 0.0, "volume": 0.0, "delta": -0.6645, "gamma": 0.1167, "vega": 0.1897, "theta": -0.0075, "rho": -0.1164, "theo": 2.1994, "change": 0.0, "open": 0.0, "high": 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": "STIP270219C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.0773, "open_interest": 0.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.0967, "vega": 0.2026, "theta": -0.0063, "rho": 0.1016, "theo": 0.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "STIP270219P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0997, "vega": 0.1604, "theta": -0.0062, "rho": -0.1264, "theo": 2.922, "change": 0.0, "open": 0.0, "high": 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": "STIP270219C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1638, "open_interest": 0.0, "volume": 0.0, "delta": 0.2654, "gamma": 0.0823, "vega": 0.183, "theta": -0.0059, "rho": 0.0788, "theo": 0.6231, "change": 0.0, "open": 0.0, "high": 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": "STIP270219P00104000", "bid": 0.9, "bid_size": 4.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8417, "gamma": 0.0769, "vega": 0.1303, "theta": -0.005, "rho": -0.1326, "theo": 3.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "STIP270219C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1805, "open_interest": 0.0, "volume": 0.0, "delta": 0.2107, "gamma": 0.0676, "vega": 0.1631, "theta": -0.0056, "rho": 0.0625, "theo": 0.4925, "change": 0.0, "open": 0.0, "high": 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": "STIP270219P00105000", "bid": 1.8, "bid_size": 4.0, "ask": 6.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.058, "vega": 0.1069, "theta": -0.0041, "rho": -0.1369, "theo": 4.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "STIP270219C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1963, "open_interest": 0.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.0552, "vega": 0.1454, "theta": -0.0053, "rho": 0.0508, "theo": 0.4089, "change": 0.0, "open": 0.0, "high": 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": "STIP270219P00106000", "bid": 2.8, "bid_size": 4.0, "ask": 7.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0444, "vega": 0.089, "theta": -0.0035, "rho": -0.1405, "theo": 5.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "STIP270219C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0456, "vega": 0.1303, "theta": -0.0051, "rho": 0.0424, "theo": 0.3512, "change": 0.0, "open": 0.0, "high": 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": "STIP270219P00107000", "bid": 3.8, "bid_size": 4.0, "ask": 8.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0348, "vega": 0.0762, "theta": -0.0029, "rho": -0.1418, "theo": 6.629, "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": 6.15000021457672}, {"option": "STIP270219C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.0695, "open_interest": 0.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0381, "vega": 0.1175, "theta": -0.0049, "rho": 0.0361, "theo": 0.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "STIP270219P00108000", "bid": 4.8, "bid_size": 4.0, "ask": 9.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0279, "vega": 0.0658, "theta": -0.0025, "rho": -0.1438, "theo": 7.6063, "change": 0.0, "open": 0.0, "high": 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": "STIP270219C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0322, "vega": 0.1066, "theta": -0.0047, "rho": 0.0312, "theo": 0.2767, "change": 0.0, "open": 0.0, "high": 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": "STIP270219P00109000", "bid": 5.8, "bid_size": 4.0, "ask": 10.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0228, "vega": 0.0578, "theta": -0.0021, "rho": -0.1459, "theo": 8.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "STIP270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.253, "open_interest": 1.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0276, "vega": 0.0973, "theta": -0.0045, "rho": 0.0274, "theo": 0.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-10T10:01:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STIP270219P00110000", "bid": 6.8, "bid_size": 4.0, "ask": 11.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.019, "vega": 0.0514, "theta": -0.0017, "rho": -0.1469, "theo": 9.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "STIP270219C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.1062, "open_interest": 2.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.0239, "vega": 0.0894, "theta": -0.0044, "rho": 0.0243, "theo": 0.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-10T09:40:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "STIP270219P00111000", "bid": 7.8, "bid_size": 4.0, "ask": 12.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.016, "vega": 0.046, "theta": -0.0014, "rho": -0.1483, "theo": 10.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "STIP270521C00091000", "bid": 8.3, "bid_size": 4.0, "ask": 13.3, "ask_size": 4.0, "iv": 0.1456, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0217, "vega": 0.1693, "theta": -0.005, "rho": 0.3687, "theo": 10.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "STIP270521P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": -0.1651, "gamma": 0.0232, "vega": 0.1852, "theta": -0.0065, "rho": -0.09, "theo": 0.9709, "change": 0.0, "open": 0.0, "high": 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": "STIP270521C00092000", "bid": 7.3, "bid_size": 4.0, "ask": 12.3, "ask_size": 4.0, "iv": 0.1341, "open_interest": 0.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0242, "vega": 0.1756, "theta": -0.0051, "rho": 0.3683, "theo": 9.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "STIP270521P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.2054, "open_interest": 3.0, "volume": 0.0, "delta": -0.1796, "gamma": 0.0259, "vega": 0.1944, "theta": -0.0065, "rho": -0.0966, "theo": 1.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T13:24:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STIP270521C00093000", "bid": 6.1, "bid_size": 4.0, "ask": 11.1, "ask_size": 4.0, "iv": 0.1105, "open_interest": 0.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0273, "vega": 0.1893, "theta": -0.0052, "rho": 0.3677, "theo": 8.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "STIP270521P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.1925, "open_interest": 1.0, "volume": 0.0, "delta": -0.1962, "gamma": 0.029, "vega": 0.2054, "theta": -0.0065, "rho": -0.1054, "theo": 1.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-01T13:23:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STIP270521C00094000", "bid": 5.2, "bid_size": 4.0, "ask": 10.2, "ask_size": 4.0, "iv": 0.1055, "open_interest": 0.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0308, "vega": 0.202, "theta": -0.0053, "rho": 0.3599, "theo": 8.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "STIP270521P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": -0.2157, "gamma": 0.0327, "vega": 0.2169, "theta": -0.0065, "rho": -0.1165, "theo": 1.1388, "change": 0.0, "open": 0.0, "high": 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": "STIP270521C00095000", "bid": 4.3, "bid_size": 4.0, "ask": 9.3, "ask_size": 4.0, "iv": 0.0997, "open_interest": 0.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.035, "vega": 0.2099, "theta": -0.0053, "rho": 0.3564, "theo": 7.1036, "change": 0.0, "open": 0.0, "high": 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": "STIP270521P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.1663, "open_interest": 3.0, "volume": 0.0, "delta": -0.2386, "gamma": 0.037, "vega": 0.2284, "theta": -0.0064, "rho": -0.1268, "theo": 1.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-14T09:30:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "STIP270521C00096000", "bid": 3.6, "bid_size": 4.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.1026, "open_interest": 0.0, "volume": 0.0, "delta": 0.764, "gamma": 0.04, "vega": 0.2259, "theta": -0.0054, "rho": 0.3526, "theo": 6.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "STIP270521P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1529, "open_interest": 0.0, "volume": 0.0, "delta": -0.2659, "gamma": 0.0421, "vega": 0.2422, "theta": -0.0063, "rho": -0.1423, "theo": 1.3021, "change": 0.0, "open": 0.0, "high": 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": "STIP270521C00097000", "bid": 2.6, "bid_size": 4.0, "ask": 7.6, "ask_size": 4.0, "iv": 0.0904, "open_interest": 0.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.046, "vega": 0.2389, "theta": -0.0054, "rho": 0.3378, "theo": 5.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "STIP270521P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1391, "open_interest": 0.0, "volume": 0.0, "delta": -0.299, "gamma": 0.0481, "vega": 0.2545, "theta": -0.0062, "rho": -0.1575, "theo": 1.4115, "change": 0.0, "open": 0.0, "high": 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": "STIP270521C00098000", "bid": 1.6, "bid_size": 3.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.0756, "open_interest": 0.0, "volume": 0.0, "delta": 0.6983, "gamma": 0.0531, "vega": 0.2532, "theta": -0.0054, "rho": 0.3296, "theo": 4.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "STIP270521P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1249, "open_interest": 0.0, "volume": 0.0, "delta": -0.3397, "gamma": 0.055, "vega": 0.2677, "theta": -0.006, "rho": -0.1796, "theo": 1.5516, "change": 0.0, "open": 0.0, "high": 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": "STIP270521C00099000", "bid": 0.8, "bid_size": 4.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.0705, "open_interest": 0.0, "volume": 0.0, "delta": 0.6527, "gamma": 0.061, "vega": 0.266, "theta": -0.0054, "rho": 0.3071, "theo": 3.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "STIP270521P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.11, "open_interest": 0.0, "volume": 0.0, "delta": -0.3898, "gamma": 0.0628, "vega": 0.2795, "theta": -0.0058, "rho": -0.2052, "theo": 1.7362, "change": 0.0, "open": 0.0, "high": 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": "STIP270521C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0635, "open_interest": 0.0, "volume": 0.0, "delta": 0.5958, "gamma": 0.0693, "vega": 0.2802, "theta": -0.0054, "rho": 0.2804, "theo": 2.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "STIP270521P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0942, "open_interest": 0.0, "volume": 0.0, "delta": -0.4517, "gamma": 0.0707, "vega": 0.2871, "theta": -0.0056, "rho": -0.233, "theo": 1.9928, "change": 0.0, "open": 0.0, "high": 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": "STIP270521C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0824, "open_interest": 0.0, "volume": 0.0, "delta": 0.5269, "gamma": 0.0757, "vega": 0.2872, "theta": -0.0052, "rho": 0.2488, "theo": 2.1985, "change": 0.0, "open": 0.0, "high": 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": "STIP270521P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0768, "open_interest": 0.0, "volume": 0.0, "delta": -0.5252, "gamma": 0.0772, "vega": 0.2878, "theta": -0.0053, "rho": -0.2612, "theo": 2.3599, "change": 0.0, "open": 0.0, "high": 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": "STIP270521C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0985, "open_interest": 0.0, "volume": 0.0, "delta": 0.4512, "gamma": 0.0775, "vega": 0.2853, "theta": -0.0051, "rho": 0.2142, "theo": 1.6802, "change": 0.0, "open": 0.0, "high": 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": "STIP270521P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0559, "open_interest": 0.0, "volume": 0.0, "delta": -0.6048, "gamma": 0.0798, "vega": 0.2786, "theta": -0.0051, "rho": -0.2817, "theo": 2.8748, "change": 0.0, "open": 0.0, "high": 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": "STIP270521C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1129, "open_interest": 0.0, "volume": 0.0, "delta": 0.379, "gamma": 0.0737, "vega": 0.2747, "theta": -0.005, "rho": 0.1809, "theo": 1.3126, "change": 0.0, "open": 0.0, "high": 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": "STIP270521P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6794, "gamma": 0.077, "vega": 0.2601, "theta": -0.005, "rho": -0.2896, "theo": 3.5422, "change": 0.0, "open": 0.0, "high": 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": "STIP270521C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.126, "open_interest": 0.0, "volume": 0.0, "delta": 0.318, "gamma": 0.0665, "vega": 0.2595, "theta": -0.0049, "rho": 0.152, "theo": 1.0651, "change": 0.0, "open": 0.0, "high": 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": "STIP270521P00104000", "bid": 0.9, "bid_size": 4.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7413, "gamma": 0.0701, "vega": 0.2369, "theta": -0.0048, "rho": -0.2882, "theo": 4.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "STIP270521C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.1385, "open_interest": 0.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0584, "vega": 0.2458, "theta": -0.0048, "rho": 0.1315, "theo": 0.8969, "change": 0.0, "open": 0.0, "high": 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": "STIP270521P00105000", "bid": 1.8, "bid_size": 4.0, "ask": 6.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7889, "gamma": 0.0616, "vega": 0.2124, "theta": -0.0046, "rho": -0.2763, "theo": 5.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "STIP270521C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.1502, "open_interest": 0.0, "volume": 0.0, "delta": 0.2325, "gamma": 0.0508, "vega": 0.2272, "theta": -0.0047, "rho": 0.1151, "theo": 0.7813, "change": 0.0, "open": 0.0, "high": 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": "STIP270521P00106000", "bid": 2.8, "bid_size": 4.0, "ask": 7.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8249, "gamma": 0.0534, "vega": 0.1908, "theta": -0.0043, "rho": -0.2637, "theo": 6.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "STIP270521C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1613, "open_interest": 0.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0442, "vega": 0.2099, "theta": -0.0046, "rho": 0.0986, "theo": 0.6952, "change": 0.0, "open": 0.0, "high": 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": "STIP270521P00107000", "bid": 3.8, "bid_size": 4.0, "ask": 8.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0459, "vega": 0.1714, "theta": -0.004, "rho": -0.2557, "theo": 7.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "STIP270521C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1721, "open_interest": 0.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0387, "vega": 0.1985, "theta": -0.0045, "rho": 0.0901, "theo": 0.6284, "change": 0.0, "open": 0.0, "high": 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": "STIP270521P00108000", "bid": 4.8, "bid_size": 4.0, "ask": 9.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.0397, "vega": 0.1536, "theta": -0.0038, "rho": -0.251, "theo": 7.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "STIP270521C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1823, "open_interest": 0.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.0341, "vega": 0.1835, "theta": -0.0044, "rho": 0.0785, "theo": 0.5772, "change": 0.0, "open": 0.0, "high": 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": "STIP270521P00109000", "bid": 5.8, "bid_size": 4.0, "ask": 10.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0344, "vega": 0.1393, "theta": -0.0035, "rho": -0.2363, "theo": 8.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}], "symbol": "STIP", "security_type": "stock", "exchange_id": 3, "current_price": 100.63, "price_change": -0.55, "price_change_percent": -0.5435, "bid": 100.24, "ask": 101.2, "bid_size": 100, "ask_size": 200, "open": 100.73, "high": 100.75, "low": 100.625, "close": 100.65, "prev_day_close": 101.2, "volume": 1236739, "iv30": 11.058, "iv30_change": 0.496, "iv30_change_percent": 4.6961, "seqno": 10509105307, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "STIP"}