{"timestamp": "2026-11-11 00:47:38", "data": {"options": [{"option": "STM261113C00030000", "bid": 13.9, "bid_size": 162.0, "ask": 15.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0041, "theo": 14.7077, "change": 0.45, "open": 14.65, "high": 14.8, "low": 14.65, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-11-10T11:03:40", "percent_change": 3.13589, "prev_day_close": 14.3499999046326}, {"option": "STM261113P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 391.0, "iv": 3.1268, "open_interest": 5.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:01:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "STM261113C00032000", "bid": 11.7, "bid_size": 193.0, "ask": 13.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9984, "gamma": 0.001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0044, "theo": 12.7104, "change": 0.05, "open": 12.5, "high": 12.5, "low": 12.15, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-11-10T12:09:16", "percent_change": 0.413224, "prev_day_close": 12.0999999046326}, {"option": "STM261113P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 382.0, "iv": 2.7154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.001, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "STM261113C00033000", "bid": 9.8, "bid_size": 255.0, "ask": 12.0, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9974, "gamma": 0.0016, "vega": 0.0003, "theta": -0.002, "rho": 0.0045, "theo": 11.7125, "change": 0.12, "open": 11.6, "high": 11.6, "low": 11.22, "tick": "down", "last_trade_price": 11.22, "last_trade_time": "2026-11-10T12:09:16", "percent_change": 1.08108, "prev_day_close": 11.0999999046326}, {"option": "STM261113P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 2.5169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0035, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STM261113C00034500", "bid": 9.2, "bid_size": 198.0, "ask": 11.6, "ask_size": 46.0, "iv": 1.8854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0034, "vega": 0.0006, "theta": -0.0057, "rho": 0.0047, "theo": 10.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "STM261113P00034500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 400.0, "iv": 2.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0034, "vega": 0.0006, "theta": -0.0069, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "STM261113C00035000", "bid": 8.4, "bid_size": 219.0, "ask": 11.1, "ask_size": 49.0, "iv": 1.3446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0043, "vega": 0.0008, "theta": -0.0075, "rho": 0.0048, "theo": 9.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "STM261113P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 184.0, "iv": 1.2536, "open_interest": 2.0, "volume": 1.0, "delta": -0.007, "gamma": 0.0043, "vega": 0.0008, "theta": -0.0087, "rho": 0.0, "theo": 0.0101, "change": -0.065, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T15:17:17", "percent_change": -86.6667, "prev_day_close": 0.0750000029802322}, {"option": "STM261113C00035500", "bid": 7.9, "bid_size": 225.0, "ask": 10.6, "ask_size": 51.0, "iv": 1.2756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0054, "vega": 0.001, "theta": -0.0098, "rho": 0.0048, "theo": 9.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "STM261113P00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 305.0, "iv": 1.9185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0054, "vega": 0.001, "theta": -0.0109, "rho": 0.0, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STM261113C00036000", "bid": 7.4, "bid_size": 213.0, "ask": 10.1, "ask_size": 40.0, "iv": 1.2073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0068, "vega": 0.0012, "theta": -0.0127, "rho": 0.0049, "theo": 8.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "STM261113P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 71.0, "iv": 2.7597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0068, "vega": 0.0012, "theta": -0.0137, "rho": -0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 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": "STM261113C00036500", "bid": 7.2, "bid_size": 207.0, "ask": 9.4, "ask_size": 47.0, "iv": 1.3179, "open_interest": 1.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0086, "vega": 0.0015, "theta": -0.0162, "rho": 0.0049, "theo": 8.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.87, "last_trade_time": "2026-11-02T12:39:50", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "STM261113P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 72.0, "iv": 2.6442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0086, "vega": 0.0015, "theta": -0.0172, "rho": -0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 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": "STM261113C00037000", "bid": 6.7, "bid_size": 202.0, "ask": 8.9, "ask_size": 52.0, "iv": 1.2439, "open_interest": 1.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0109, "vega": 0.0018, "theta": -0.0206, "rho": 0.005, "theo": 7.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.44, "last_trade_time": "2026-11-02T12:39:50", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "STM261113P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 292.0, "iv": 1.4861, "open_interest": 1.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0109, "vega": 0.0018, "theta": -0.0215, "rho": -0.0001, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-28T10:13:56", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "STM261113C00037500", "bid": 6.2, "bid_size": 185.0, "ask": 8.6, "ask_size": 41.0, "iv": 1.3834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0136, "vega": 0.0022, "theta": -0.026, "rho": 0.005, "theo": 7.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "STM261113P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 323.0, "iv": 2.2479, "open_interest": 6.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0136, "vega": 0.0022, "theta": -0.0269, "rho": -0.0001, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:01:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "STM261113C00038000", "bid": 5.6, "bid_size": 194.0, "ask": 7.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0171, "vega": 0.0028, "theta": -0.0326, "rho": 0.005, "theo": 6.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "STM261113P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 301.0, "iv": 1.3214, "open_interest": 87.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0171, "vega": 0.0028, "theta": -0.0334, "rho": -0.0002, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T13:28:01", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "STM261113C00038500", "bid": 5.1, "bid_size": 203.0, "ask": 7.6, "ask_size": 44.0, "iv": 1.1313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0214, "vega": 0.0034, "theta": -0.0406, "rho": 0.005, "theo": 6.2706, "change": 0.0, "open": 0.0, "high": 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": "STM261113P00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 308.0, "iv": 1.1538, "open_interest": 13.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0214, "vega": 0.0034, "theta": -0.0414, "rho": -0.0002, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:55:33", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "STM261113C00039000", "bid": 4.6, "bid_size": 203.0, "ask": 7.0, "ask_size": 47.0, "iv": 0.952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0265, "vega": 0.0041, "theta": -0.0502, "rho": 0.005, "theo": 5.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "STM261113P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 297.0, "iv": 1.1577, "open_interest": 5.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0266, "vega": 0.0041, "theta": -0.0509, "rho": -0.0003, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T13:26:46", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "STM261113C00039500", "bid": 4.4, "bid_size": 176.0, "ask": 6.3, "ask_size": 51.0, "iv": 0.9764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0328, "vega": 0.0049, "theta": -0.0617, "rho": 0.005, "theo": 5.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "STM261113P00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 249.0, "iv": 0.8517, "open_interest": 23.0, "volume": 74.0, "delta": -0.061, "gamma": 0.0328, "vega": 0.0049, "theta": -0.0623, "rho": -0.0004, "theo": 0.0974, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:20:58", "percent_change": -55.5556, "prev_day_close": 0.225000003352761}, {"option": "STM261113C00040000", "bid": 4.0, "bid_size": 164.0, "ask": 5.9, "ask_size": 49.0, "iv": 1.0438, "open_interest": 2.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0402, "vega": 0.0059, "theta": -0.0751, "rho": 0.005, "theo": 4.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T15:56:52", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "STM261113P00040000", "bid": 0.05, "bid_size": 235.0, "ask": 0.15, "ask_size": 85.0, "iv": 0.8333, "open_interest": 44.0, "volume": 1.0, "delta": -0.0771, "gamma": 0.0402, "vega": 0.0059, "theta": -0.0757, "rho": -0.0005, "theo": 0.1256, "change": -0.055, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T15:17:17", "percent_change": -31.4286, "prev_day_close": 0.175000000745058}, {"option": "STM261113C00040500", "bid": 3.3, "bid_size": 193.0, "ask": 5.7, "ask_size": 47.0, "iv": 1.0182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0489, "vega": 0.007, "theta": -0.0905, "rho": 0.0049, "theo": 4.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "STM261113P00040500", "bid": 0.1, "bid_size": 90.0, "ask": 0.2, "ask_size": 119.0, "iv": 0.8417, "open_interest": 2.0, "volume": 85.0, "delta": -0.097, "gamma": 0.0489, "vega": 0.007, "theta": -0.0911, "rho": -0.0006, "theo": 0.1618, "change": 0.08, "open": 0.15, "high": 0.28, "low": 0.15, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T13:45:07", "percent_change": 40.0, "prev_day_close": 0.200000006705523}, {"option": "STM261113C00041000", "bid": 3.1, "bid_size": 276.0, "ask": 5.2, "ask_size": 189.0, "iv": 1.0813, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0588, "vega": 0.0082, "theta": -0.1078, "rho": 0.0048, "theo": 3.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "STM261113P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 267.0, "iv": 0.8887, "open_interest": 3.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0589, "vega": 0.0082, "theta": -0.1084, "rho": -0.0007, "theo": 0.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T13:01:46", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "STM261113C00041500", "bid": 2.6, "bid_size": 305.0, "ask": 4.4, "ask_size": 209.0, "iv": 0.8399, "open_interest": 13.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0699, "vega": 0.0095, "theta": -0.1267, "rho": 0.0047, "theo": 3.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T15:43:27", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "STM261113P00041500", "bid": 0.05, "bid_size": 169.0, "ask": 0.45, "ask_size": 237.0, "iv": 0.8017, "open_interest": 27.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0701, "vega": 0.0095, "theta": -0.1272, "rho": -0.0009, "theo": 0.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T09:55:37", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "STM261113C00042000", "bid": 1.75, "bid_size": 338.0, "ask": 4.0, "ask_size": 238.0, "iv": 0.6165, "open_interest": 2.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.0819, "vega": 0.0109, "theta": -0.1464, "rho": 0.0046, "theo": 3.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-06T15:43:27", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "STM261113P00042000", "bid": 0.05, "bid_size": 198.0, "ask": 0.45, "ask_size": 185.0, "iv": 0.7134, "open_interest": 13.0, "volume": 23.0, "delta": -0.1872, "gamma": 0.0821, "vega": 0.0109, "theta": -0.147, "rho": -0.0011, "theo": 0.343, "change": 0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T12:09:51", "percent_change": 12.5, "prev_day_close": 0.399999991059303}, {"option": "STM261113C00042500", "bid": 1.95, "bid_size": 266.0, "ask": 2.85, "ask_size": 94.0, "iv": 0.5599, "open_interest": 9.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0944, "vega": 0.0123, "theta": -0.1662, "rho": 0.0044, "theo": 2.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T09:47:21", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "STM261113P00042500", "bid": 0.3, "bid_size": 96.0, "ask": 0.55, "ask_size": 156.0, "iv": 0.7759, "open_interest": 9.0, "volume": 0.0, "delta": -0.2294, "gamma": 0.0946, "vega": 0.0123, "theta": -0.1668, "rho": -0.0013, "theo": 0.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T09:57:56", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "STM261113C00043000", "bid": 2.1, "bid_size": 41.0, "ask": 2.6, "ask_size": 319.0, "iv": 0.8294, "open_interest": 38.0, "volume": 1.0, "delta": 0.7223, "gamma": 0.1065, "vega": 0.0136, "theta": -0.1845, "rho": 0.0041, "theo": 2.2699, "change": -0.64, "open": 1.86, "high": 1.86, "low": 1.86, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-10T12:42:36", "percent_change": -25.6, "prev_day_close": 2.5}, {"option": "STM261113P00043000", "bid": 0.35, "bid_size": 317.0, "ask": 0.6, "ask_size": 114.0, "iv": 0.7111, "open_interest": 51.0, "volume": 0.0, "delta": -0.2783, "gamma": 0.1068, "vega": 0.0136, "theta": -0.1852, "rho": -0.0016, "theo": 0.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:51:19", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "STM261113C00043500", "bid": 1.8, "bid_size": 10.0, "ask": 2.25, "ask_size": 346.0, "iv": 0.8314, "open_interest": 8.0, "volume": 3.0, "delta": 0.6673, "gamma": 0.1175, "vega": 0.0148, "theta": -0.2, "rho": 0.0038, "theo": 1.9152, "change": -0.675, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T11:51:36", "percent_change": -31.0345, "prev_day_close": 2.17499995231628}, {"option": "STM261113P00043500", "bid": 0.55, "bid_size": 99.0, "ask": 0.75, "ask_size": 120.0, "iv": 0.7229, "open_interest": 3.0, "volume": 0.0, "delta": -0.3335, "gamma": 0.1179, "vega": 0.0148, "theta": -0.2008, "rho": -0.0019, "theo": 0.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T10:53:20", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "STM261113C00044000", "bid": 1.45, "bid_size": 64.0, "ask": 1.85, "ask_size": 362.0, "iv": 0.7831, "open_interest": 27.0, "volume": 9.0, "delta": 0.6068, "gamma": 0.1263, "vega": 0.0156, "theta": -0.2109, "rho": 0.0035, "theo": 1.5913, "change": -0.175, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T10:31:54", "percent_change": -9.33333, "prev_day_close": 1.875}, {"option": "STM261113P00044000", "bid": 0.7, "bid_size": 141.0, "ask": 0.9, "ask_size": 68.0, "iv": 0.6961, "open_interest": 6.0, "volume": 5.0, "delta": -0.3943, "gamma": 0.1269, "vega": 0.0156, "theta": -0.2118, "rho": -0.0022, "theo": 0.8773, "change": -0.065, "open": 0.77, "high": 0.96, "low": 0.77, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-10T11:40:59", "percent_change": -6.34146, "prev_day_close": 1.02499997615814}, {"option": "STM261113C00044500", "bid": 1.15, "bid_size": 21.0, "ask": 1.45, "ask_size": 333.0, "iv": 0.7347, "open_interest": 21.0, "volume": 1.0, "delta": 0.5422, "gamma": 0.1321, "vega": 0.0161, "theta": -0.2159, "rho": 0.0031, "theo": 1.3014, "change": 0.055, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-10T10:41:38", "percent_change": 3.49206, "prev_day_close": 1.57500004768372}, {"option": "STM261113P00044500", "bid": 0.5, "bid_size": 313.0, "ask": 1.15, "ask_size": 96.0, "iv": 0.5727, "open_interest": 23.0, "volume": 2.0, "delta": -0.4592, "gamma": 0.1328, "vega": 0.0161, "theta": -0.217, "rho": -0.0024, "theo": 1.0877, "change": -0.14, "open": 1.2, "high": 1.2, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-10T14:12:44", "percent_change": -11.2, "prev_day_close": 1.25}, {"option": "STM261113C00045000", "bid": 0.75, "bid_size": 515.0, "ask": 1.15, "ask_size": 205.0, "iv": 0.6674, "open_interest": 120.0, "volume": 25.0, "delta": 0.4756, "gamma": 0.1341, "vega": 0.0162, "theta": -0.2142, "rho": 0.0028, "theo": 1.0474, "change": -0.275, "open": 1.35, "high": 1.35, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T14:55:09", "percent_change": -21.5686, "prev_day_close": 1.27500003576279}, {"option": "STM261113P00045000", "bid": 1.05, "bid_size": 154.0, "ask": 1.5, "ask_size": 150.0, "iv": 0.6909, "open_interest": 38.0, "volume": 0.0, "delta": -0.5262, "gamma": 0.1348, "vega": 0.0162, "theta": -0.2155, "rho": -0.0027, "theo": 1.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "STM261113C00045500", "bid": 0.3, "bid_size": 669.0, "ask": 1.25, "ask_size": 663.0, "iv": 0.6867, "open_interest": 58.0, "volume": 16.0, "delta": 0.4092, "gamma": 0.1319, "vega": 0.0158, "theta": -0.2059, "rho": 0.0024, "theo": 0.83, "change": 0.27, "open": 1.45, "high": 1.45, "low": 1.05, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-11-10T09:59:55", "percent_change": 24.5455, "prev_day_close": 1.10000002384186}, {"option": "STM261113P00045500", "bid": 1.15, "bid_size": 189.0, "ask": 1.75, "ask_size": 119.0, "iv": 0.6147, "open_interest": 0.0, "volume": 16.0, "delta": -0.593, "gamma": 0.1327, "vega": 0.0158, "theta": -0.2071, "rho": -0.0029, "theo": 1.6174, "change": -0.245, "open": 1.55, "high": 1.55, "low": 1.15, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-11-10T09:59:55", "percent_change": -14.2029, "prev_day_close": 1.72499996423721}, {"option": "STM261113C00046000", "bid": 0.55, "bid_size": 59.0, "ask": 0.75, "ask_size": 357.0, "iv": 0.7188, "open_interest": 28.0, "volume": 16.0, "delta": 0.3455, "gamma": 0.1258, "vega": 0.015, "theta": -0.1916, "rho": 0.002, "theo": 0.6483, "change": -0.25, "open": 0.7, "high": 0.93, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T11:01:06", "percent_change": -27.7778, "prev_day_close": 0.900000005960464}, {"option": "STM261113P00046000", "bid": 1.65, "bid_size": 116.0, "ask": 2.1, "ask_size": 106.0, "iv": 0.6761, "open_interest": 6.0, "volume": 0.0, "delta": -0.6571, "gamma": 0.1266, "vega": 0.0149, "theta": -0.1928, "rho": -0.0031, "theo": 1.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-11-06T15:25:14", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "STM261113C00046500", "bid": 0.2, "bid_size": 938.0, "ask": 0.6, "ask_size": 225.0, "iv": 0.642, "open_interest": 8511.0, "volume": 10.0, "delta": 0.2865, "gamma": 0.1164, "vega": 0.0138, "theta": -0.173, "rho": 0.0017, "theo": 0.4999, "change": -0.225, "open": 0.57, "high": 0.57, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T15:25:40", "percent_change": -31.0345, "prev_day_close": 0.724999994039536}, {"option": "STM261113P00046500", "bid": 1.95, "bid_size": 108.0, "ask": 2.55, "ask_size": 141.0, "iv": 0.6869, "open_interest": 15.0, "volume": 7.0, "delta": -0.7164, "gamma": 0.1171, "vega": 0.0138, "theta": -0.174, "rho": -0.0031, "theo": 2.2894, "change": 0.375, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-10T12:33:25", "percent_change": 16.129, "prev_day_close": 2.32500004768372}, {"option": "STM261113C00047000", "bid": 0.3, "bid_size": 78.0, "ask": 0.65, "ask_size": 653.0, "iv": 0.7894, "open_interest": 83.0, "volume": 6.0, "delta": 0.2337, "gamma": 0.1047, "vega": 0.0125, "theta": -0.1518, "rho": 0.0014, "theo": 0.3814, "change": 0.0, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T10:32:13", "percent_change": -2.16744e-06, "prev_day_close": 0.550000011920929}, {"option": "STM261113P00047000", "bid": 2.2, "bid_size": 156.0, "ask": 3.4, "ask_size": 153.0, "iv": 0.8163, "open_interest": 64.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.1054, "vega": 0.0123, "theta": -0.1526, "rho": -0.0031, "theo": 2.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-09T11:06:32", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "STM261113C00047500", "bid": 0.2, "bid_size": 306.0, "ask": 0.4, "ask_size": 382.0, "iv": 0.7285, "open_interest": 8528.0, "volume": 26.0, "delta": 0.188, "gamma": 0.0919, "vega": 0.011, "theta": -0.1299, "rho": 0.0011, "theo": 0.2885, "change": -0.13, "open": 0.25, "high": 0.55, "low": 0.2, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-10T15:25:40", "percent_change": -28.8889, "prev_day_close": 0.450000002980232}, {"option": "STM261113P00047500", "bid": 2.05, "bid_size": 249.0, "ask": 4.5, "ask_size": 111.0, "iv": 0.8843, "open_interest": 41.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0924, "vega": 0.0108, "theta": -0.1304, "rho": -0.0031, "theo": 3.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T09:51:07", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "STM261113C00048000", "bid": 0.15, "bid_size": 218.0, "ask": 0.3, "ask_size": 362.0, "iv": 0.7303, "open_interest": 114.0, "volume": 2.0, "delta": 0.1494, "gamma": 0.0788, "vega": 0.0095, "theta": -0.1087, "rho": 0.0009, "theo": 0.217, "change": 0.02, "open": 0.35, "high": 0.35, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-10T10:00:24", "percent_change": 6.66667, "prev_day_close": 0.300000004470348}, {"option": "STM261113P00048000", "bid": 3.2, "bid_size": 91.0, "ask": 4.3, "ask_size": 106.0, "iv": 0.9464, "open_interest": 16.0, "volume": 1.0, "delta": -0.8544, "gamma": 0.0792, "vega": 0.0092, "theta": -0.109, "rho": -0.0029, "theo": 3.5103, "change": -0.24, "open": 4.06, "high": 4.06, "low": 4.06, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-11-10T11:51:36", "percent_change": -5.5814, "prev_day_close": 4.30000007152557}, {"option": "STM261113C00048500", "bid": 0.1, "bid_size": 114.0, "ask": 0.45, "ask_size": 583.0, "iv": 0.8534, "open_interest": 12.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0663, "vega": 0.008, "theta": -0.0894, "rho": 0.0007, "theo": 0.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:52:12", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "STM261113P00048500", "bid": 3.2, "bid_size": 99.0, "ask": 4.8, "ask_size": 52.0, "iv": 0.7792, "open_interest": 11.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0666, "vega": 0.0079, "theta": -0.0894, "rho": -0.0031, "theo": 3.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-11-03T09:36:05", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "STM261113C00049000", "bid": 0.05, "bid_size": 316.0, "ask": 0.3, "ask_size": 584.0, "iv": 0.8075, "open_interest": 57.0, "volume": 10.0, "delta": 0.092, "gamma": 0.055, "vega": 0.0067, "theta": -0.0725, "rho": 0.0005, "theo": 0.1217, "change": -0.11, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T13:44:52", "percent_change": -55.0, "prev_day_close": 0.200000002980232}, {"option": "STM261113P00049000", "bid": 3.7, "bid_size": 280.0, "ask": 5.9, "ask_size": 223.0, "iv": 1.1461, "open_interest": 138.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0551, "vega": 0.0065, "theta": -0.0722, "rho": -0.0029, "theo": 4.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-03T12:28:09", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "STM261113C00049500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 581.0, "iv": 1.0448, "open_interest": 29.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.045, "vega": 0.0056, "theta": -0.0581, "rho": 0.0004, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:30:01", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "STM261113P00049500", "bid": 4.1, "bid_size": 103.0, "ask": 6.0, "ask_size": 46.0, "iv": 0.9709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0452, "vega": 0.0053, "theta": -0.0574, "rho": -0.0026, "theo": 4.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "STM261113C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 761.0, "iv": 0.9655, "open_interest": 556.0, "volume": 65.0, "delta": 0.0555, "gamma": 0.0365, "vega": 0.0046, "theta": -0.0462, "rho": 0.0003, "theo": 0.0682, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:08:11", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "STM261113P00050000", "bid": 4.9, "bid_size": 70.0, "ask": 6.2, "ask_size": 48.0, "iv": 1.0358, "open_interest": 22.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0368, "vega": 0.0042, "theta": -0.0452, "rho": -0.0023, "theo": 5.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T11:52:00", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "STM261113C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 215.0, "iv": 0.8052, "open_interest": 186.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0236, "vega": 0.003, "theta": -0.0288, "rho": 0.0002, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:49:56", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "STM261113P00051000", "bid": 5.3, "bid_size": 130.0, "ask": 7.5, "ask_size": 52.0, "iv": 0.9278, "open_interest": 12.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0241, "vega": 0.0027, "theta": -0.0272, "rho": -0.002, "theo": 6.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-02T10:32:48", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "STM261113C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 503.0, "iv": 1.0266, "open_interest": 437.0, "volume": 1.0, "delta": 0.0202, "gamma": 0.015, "vega": 0.002, "theta": -0.0178, "rho": 0.0001, "theo": 0.0224, "change": -0.37, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T11:12:43", "percent_change": -92.5, "prev_day_close": 0.400000005960464}, {"option": "STM261113P00052000", "bid": 6.0, "bid_size": 141.0, "ask": 8.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0155, "vega": 0.0017, "theta": -0.0164, "rho": -0.0016, "theo": 7.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-10-30T12:29:50", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "STM261113C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 341.0, "iv": 0.9918, "open_interest": 74.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0096, "vega": 0.0013, "theta": -0.011, "rho": 0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:10:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "STM261113P00053000", "bid": 6.9, "bid_size": 117.0, "ask": 9.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0094, "vega": 0.001, "theta": -0.0106, "rho": -0.0009, "theo": 8.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "STM261113C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 856.0, "iv": 1.4165, "open_interest": 55.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0061, "vega": 0.0009, "theta": -0.0069, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:42:03", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "STM261113P00054000", "bid": 7.9, "bid_size": 130.0, "ask": 10.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0052, "vega": 0.0005, "theta": -0.0079, "rho": -0.0006, "theo": 9.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-23T15:04:08", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "STM261113C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 822.0, "iv": 1.5185, "open_interest": 68.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.004, "vega": 0.0006, "theta": -0.0044, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T12:14:52", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "STM261113P00055000", "bid": 9.5, "bid_size": 107.0, "ask": 11.3, "ask_size": 52.0, "iv": 1.3224, "open_interest": 10.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0026, "vega": 0.0002, "theta": -0.0068, "rho": -0.0003, "theo": 10.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.07, "last_trade_time": "2026-11-05T10:05:02", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "STM261113C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 753.0, "iv": 1.6171, "open_interest": 13.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0026, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:38:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STM261113P00056000", "bid": 10.7, "bid_size": 79.0, "ask": 12.2, "ask_size": 23.0, "iv": 1.5304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0063, "rho": -0.0001, "theo": 11.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-10-08T09:34:22", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "STM261113C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 657.0, "iv": 1.7125, "open_interest": 18.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0017, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T12:37:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STM261113P00057000", "bid": 11.7, "bid_size": 74.0, "ask": 13.2, "ask_size": 41.0, "iv": 1.6227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0005, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 12.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "STM261113C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 726.0, "iv": 1.8051, "open_interest": 13.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:59:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STM261113P00058000", "bid": 12.7, "bid_size": 75.0, "ask": 14.2, "ask_size": 44.0, "iv": 1.7124, "open_interest": 0.0, "volume": 3.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 13.315, "change": -0.51, "open": 13.35, "high": 13.4, "low": 13.35, "tick": "down", "last_trade_price": 13.39, "last_trade_time": "2026-11-10T11:55:38", "percent_change": -3.66907, "prev_day_close": 13.9000000953674}, {"option": "STM261113C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 678.0, "iv": 1.8951, "open_interest": 3.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T11:45:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STM261113P00059000", "bid": 13.7, "bid_size": 76.0, "ask": 15.3, "ask_size": 42.0, "iv": 1.9067, "open_interest": 3.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 14.315, "change": -0.64, "open": 14.15, "high": 14.32, "low": 14.15, "tick": "down", "last_trade_price": 14.31, "last_trade_time": "2026-11-10T11:55:38", "percent_change": -4.28094, "prev_day_close": 14.9500002861023}, {"option": "STM261113C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 666.0, "iv": 1.9825, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T09:30:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STM261113P00060000", "bid": 14.8, "bid_size": 84.0, "ask": 16.2, "ask_size": 40.0, "iv": 1.9946, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 15.315, "change": -0.39, "open": 15.05, "high": 15.56, "low": 15.05, "tick": "up", "last_trade_price": 15.56, "last_trade_time": "2026-11-10T11:56:35", "percent_change": -2.44514, "prev_day_close": 15.9500002861023}, {"option": "STM261113C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 694.0, "iv": 2.0676, "open_interest": 10.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-09T10:19:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STM261113P00061000", "bid": 16.1, "bid_size": 41.0, "ask": 17.3, "ask_size": 28.0, "iv": 2.4218, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 16.315, "change": -0.47, "open": 16.48, "high": 16.48, "low": 16.48, "tick": "down", "last_trade_price": 16.48, "last_trade_time": "2026-11-10T11:56:35", "percent_change": -2.77286, "prev_day_close": 16.9500002861023}, {"option": "STM261113C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 971.0, "iv": 2.5354, "open_interest": 26.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T11:36:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STM261113P00062000", "bid": 17.0, "bid_size": 69.0, "ask": 18.4, "ask_size": 45.0, "iv": 2.5131, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 17.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "STM261113C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 781.0, "iv": 2.891, "open_interest": 20.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:30:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STM261113P00063000", "bid": 17.8, "bid_size": 59.0, "ask": 19.3, "ask_size": 44.0, "iv": 2.3479, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 18.315, "change": -0.6, "open": 18.35, "high": 18.35, "low": 18.35, "tick": "no_change", "last_trade_price": 18.35, "last_trade_time": "2026-11-10T11:58:17", "percent_change": -3.16623, "prev_day_close": 18.9499998092651}, {"option": "STM261113C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 837.0, "iv": 2.6343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "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": 1.07500004768372}, {"option": "STM261113P00064000", "bid": 19.0, "bid_size": 69.0, "ask": 20.4, "ask_size": 44.0, "iv": 2.6885, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 19.315, "change": -0.68, "open": 19.27, "high": 19.27, "low": 19.27, "tick": "no_change", "last_trade_price": 19.27, "last_trade_time": "2026-11-10T11:58:17", "percent_change": -3.40852, "prev_day_close": 19.9499998092651}, {"option": "STM261113C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 892.0, "iv": 2.7177, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-10-12T12:16:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STM261113P00065000", "bid": 19.9, "bid_size": 84.0, "ask": 21.4, "ask_size": 41.0, "iv": 2.692, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 20.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "STM261113C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 2.7991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "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": "STM261113P00066000", "bid": 20.1, "bid_size": 122.0, "ask": 22.8, "ask_size": 13.0, "iv": 2.3514, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 21.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "STM261113C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 83.0, "iv": 2.8787, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "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": "STM261113P00067000", "bid": 21.1, "bid_size": 125.0, "ask": 23.6, "ask_size": 22.0, "iv": 2.033, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 22.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "STM261113C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 82.0, "iv": 3.1164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "STM261113P00068000", "bid": 22.2, "bid_size": 120.0, "ask": 24.7, "ask_size": 19.0, "iv": 2.4935, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 23.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "STM261113C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 3.1072, "open_interest": 20.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-05T15:44:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STM261113P00070000", "bid": 24.3, "bid_size": 116.0, "ask": 26.6, "ask_size": 14.0, "iv": 2.63, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 25.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "STM261113C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 64.0, "iv": 3.4104, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-05T11:45:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STM261113P00075000", "bid": 29.2, "bid_size": 120.0, "ask": 31.6, "ask_size": 25.0, "iv": 2.7673, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 30.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499988555908}, {"option": "STM261120C00013000", "bid": 30.5, "bid_size": 287.0, "ask": 33.1, "ask_size": 31.0, "iv": 3.8928, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 31.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2499990463257}, {"option": "STM261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 5.9152, "open_interest": 544.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-04T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STM261120C00015000", "bid": 28.6, "bid_size": 293.0, "ask": 31.1, "ask_size": 9.0, "iv": 3.6376, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 29.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.32, "last_trade_time": "2026-05-28T13:14:21", "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "STM261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 5.2797, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "up", "last_trade_price": 0.2, "last_trade_time": "2026-06-04T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STM261120C00018000", "bid": 25.7, "bid_size": 279.0, "ask": 28.1, "ask_size": 21.0, "iv": 3.1993, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 26.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "STM261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 217.0, "iv": 4.4885, "open_interest": 52.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-04-27T09:30:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STM261120C00020000", "bid": 23.3, "bid_size": 317.0, "ask": 26.7, "ask_size": 46.0, "iv": 3.0631, "open_interest": 38.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 24.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-07-27T15:59:00", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "STM261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 102.0, "iv": 3.417, "open_interest": 1480.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-14T09:59:54", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "STM261120C00022000", "bid": 21.4, "bid_size": 613.0, "ask": 24.0, "ask_size": 168.0, "iv": 1.9476, "open_interest": 185.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 22.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-08-07T12:02:39", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "STM261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 364.0, "iv": 2.9275, "open_interest": 159.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-06-09T12:52:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STM261120C00025000", "bid": 18.6, "bid_size": 554.0, "ask": 21.2, "ask_size": 198.0, "iv": 2.147, "open_interest": 118.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 19.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.27, "last_trade_time": "2026-09-30T12:19:44", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "STM261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.4889, "open_interest": 155.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0003, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T10:28:22", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "STM261120C00027000", "bid": 16.5, "bid_size": 346.0, "ask": 19.7, "ask_size": 54.0, "iv": 2.1709, "open_interest": 48.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0005, "rho": 0.0006, "theo": 17.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-08-18T14:09:33", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "STM261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.308, "open_interest": 120.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T15:51:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "STM261120C00030000", "bid": 14.5, "bid_size": 233.0, "ask": 15.2, "ask_size": 209.0, "iv": 1.4843, "open_interest": 333.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0024, "vega": 0.0009, "theta": -0.0032, "rho": 0.0024, "theo": 14.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-11-06T14:12:49", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "STM261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.0584, "open_interest": 90.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0021, "vega": 0.0011, "theta": -0.0047, "rho": -0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T11:56:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "STM261120C00032000", "bid": 12.5, "bid_size": 227.0, "ask": 13.2, "ask_size": 211.0, "iv": 1.2796, "open_interest": 338.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0045, "vega": 0.0019, "theta": -0.0074, "rho": 0.0035, "theo": 12.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.57, "last_trade_time": "2026-11-04T15:24:51", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "STM261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 288.0, "iv": 1.066, "open_interest": 515.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0043, "vega": 0.0021, "theta": -0.0084, "rho": -0.0002, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T11:16:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "STM261120C00035000", "bid": 9.5, "bid_size": 256.0, "ask": 10.2, "ask_size": 140.0, "iv": 0.9898, "open_interest": 455.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0117, "vega": 0.0051, "theta": -0.0185, "rho": 0.0058, "theo": 9.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-06T10:10:50", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "STM261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 540.0, "iv": 0.8166, "open_interest": 371.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0115, "vega": 0.0052, "theta": -0.0194, "rho": -0.0004, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T10:30:09", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "STM261120C00036000", "bid": 8.5, "bid_size": 121.0, "ask": 9.3, "ask_size": 39.0, "iv": 0.9483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0158, "vega": 0.0067, "theta": -0.0242, "rho": 0.0063, "theo": 8.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "STM261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 89.0, "iv": 0.7781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0157, "vega": 0.0068, "theta": -0.025, "rho": -0.0006, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "STM261120C00036500", "bid": 8.1, "bid_size": 72.0, "ask": 8.8, "ask_size": 40.0, "iv": 0.9457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0184, "vega": 0.0077, "theta": -0.0276, "rho": 0.0066, "theo": 8.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "STM261120P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 43.0, "iv": 0.7369, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0182, "vega": 0.0078, "theta": -0.0284, "rho": -0.0007, "theo": 0.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "STM261120C00037000", "bid": 7.7, "bid_size": 82.0, "ask": 8.3, "ask_size": 251.0, "iv": 0.937, "open_interest": 3939.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0213, "vega": 0.0088, "theta": -0.0312, "rho": 0.0068, "theo": 7.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.18, "last_trade_time": "2026-10-30T10:24:26", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "STM261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 80.0, "iv": 0.7293, "open_interest": 4022.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0211, "vega": 0.0088, "theta": -0.032, "rho": -0.0009, "theo": 0.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-05T14:47:39", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "STM261120C00037500", "bid": 7.1, "bid_size": 92.0, "ask": 7.9, "ask_size": 45.0, "iv": 0.8868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0246, "vega": 0.01, "theta": -0.0353, "rho": 0.007, "theo": 7.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "STM261120P00037500", "bid": 0.1, "bid_size": 32.0, "ask": 0.3, "ask_size": 53.0, "iv": 0.767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0244, "vega": 0.0101, "theta": -0.036, "rho": -0.001, "theo": 0.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "STM261120C00038000", "bid": 6.6, "bid_size": 110.0, "ask": 7.4, "ask_size": 47.0, "iv": 0.8369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0282, "vega": 0.0113, "theta": -0.0396, "rho": 0.0073, "theo": 6.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "STM261120P00038000", "bid": 0.15, "bid_size": 152.0, "ask": 0.3, "ask_size": 374.0, "iv": 0.7442, "open_interest": 317.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0281, "vega": 0.0114, "theta": -0.0403, "rho": -0.0012, "theo": 0.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:43:40", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "STM261120C00038500", "bid": 6.2, "bid_size": 67.0, "ask": 6.9, "ask_size": 31.0, "iv": 0.8212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0322, "vega": 0.0127, "theta": -0.0443, "rho": 0.0074, "theo": 6.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "STM261120P00038500", "bid": 0.05, "bid_size": 368.0, "ask": 0.3, "ask_size": 9.0, "iv": 0.6542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0321, "vega": 0.0128, "theta": -0.0449, "rho": -0.0014, "theo": 0.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "STM261120C00039000", "bid": 5.7, "bid_size": 101.0, "ask": 6.4, "ask_size": 45.0, "iv": 0.7701, "open_interest": 1.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0366, "vega": 0.0143, "theta": -0.0492, "rho": 0.0076, "theo": 5.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T09:46:25", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "STM261120P00039000", "bid": 0.2, "bid_size": 57.0, "ask": 0.35, "ask_size": 26.0, "iv": 0.6905, "open_interest": 53.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0365, "vega": 0.0143, "theta": -0.0498, "rho": -0.0017, "theo": 0.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:26:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STM261120C00039500", "bid": 5.3, "bid_size": 237.0, "ask": 5.9, "ask_size": 172.0, "iv": 0.7491, "open_interest": 0.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.0414, "vega": 0.0159, "theta": -0.0543, "rho": 0.0076, "theo": 5.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "STM261120P00039500", "bid": 0.3, "bid_size": 115.0, "ask": 0.4, "ask_size": 132.0, "iv": 0.6931, "open_interest": 0.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0413, "vega": 0.0159, "theta": -0.0548, "rho": -0.0019, "theo": 0.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "STM261120C00040000", "bid": 5.0, "bid_size": 247.0, "ask": 5.4, "ask_size": 267.0, "iv": 0.7515, "open_interest": 167.0, "volume": 25.0, "delta": 0.8451, "gamma": 0.0464, "vega": 0.0176, "theta": -0.0596, "rho": 0.0078, "theo": 5.0862, "change": 0.05, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-10T09:55:25", "percent_change": 0.925929, "prev_day_close": 5.39999985694885}, {"option": "STM261120P00040000", "bid": 0.35, "bid_size": 192.0, "ask": 0.45, "ask_size": 81.0, "iv": 0.6731, "open_interest": 1191.0, "volume": 4.0, "delta": -0.1542, "gamma": 0.0464, "vega": 0.0176, "theta": -0.0601, "rho": -0.0022, "theo": 0.4272, "change": -0.05, "open": 0.45, "high": 0.45, "low": 0.35, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T14:17:11", "percent_change": -11.1111, "prev_day_close": 0.450000002980232}, {"option": "STM261120C00040500", "bid": 4.5, "bid_size": 175.0, "ask": 4.9, "ask_size": 78.0, "iv": 0.6966, "open_interest": 0.0, "volume": 0.0, "delta": 0.821, "gamma": 0.0518, "vega": 0.0193, "theta": -0.065, "rho": 0.0077, "theo": 4.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "STM261120P00040500", "bid": 0.3, "bid_size": 429.0, "ask": 0.55, "ask_size": 128.0, "iv": 0.6355, "open_interest": 4.0, "volume": 0.0, "delta": -0.1782, "gamma": 0.0516, "vega": 0.0193, "theta": -0.0654, "rho": -0.0025, "theo": 0.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T13:59:51", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "STM261120C00041000", "bid": 4.1, "bid_size": 402.0, "ask": 4.5, "ask_size": 160.0, "iv": 0.6892, "open_interest": 121.0, "volume": 0.0, "delta": 0.7941, "gamma": 0.0572, "vega": 0.021, "theta": -0.0703, "rho": 0.0077, "theo": 4.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T12:18:21", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "STM261120P00041000", "bid": 0.5, "bid_size": 179.0, "ask": 0.6, "ask_size": 33.0, "iv": 0.6461, "open_interest": 174.0, "volume": 1.0, "delta": -0.2051, "gamma": 0.0571, "vega": 0.021, "theta": -0.0706, "rho": -0.003, "theo": 0.5987, "change": 0.075, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T12:51:25", "percent_change": 12.0, "prev_day_close": 0.625}, {"option": "STM261120C00041500", "bid": 3.7, "bid_size": 180.0, "ask": 4.2, "ask_size": 153.0, "iv": 0.6974, "open_interest": 0.0, "volume": 0.0, "delta": 0.7643, "gamma": 0.0626, "vega": 0.0228, "theta": -0.0754, "rho": 0.0077, "theo": 3.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "STM261120P00041500", "bid": 0.5, "bid_size": 373.0, "ask": 0.75, "ask_size": 103.0, "iv": 0.6246, "open_interest": 0.0, "volume": 0.0, "delta": -0.2349, "gamma": 0.0625, "vega": 0.0228, "theta": -0.0756, "rho": -0.0033, "theo": 0.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "STM261120C00042000", "bid": 3.4, "bid_size": 313.0, "ask": 3.7, "ask_size": 123.0, "iv": 0.677, "open_interest": 323.0, "volume": 0.0, "delta": 0.7316, "gamma": 0.0679, "vega": 0.0244, "theta": -0.0801, "rho": 0.0075, "theo": 3.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T11:09:57", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "STM261120P00042000", "bid": 0.75, "bid_size": 137.0, "ask": 0.85, "ask_size": 70.0, "iv": 0.6404, "open_interest": 1164.0, "volume": 21.0, "delta": -0.2675, "gamma": 0.0678, "vega": 0.0244, "theta": -0.0804, "rho": -0.0038, "theo": 0.8301, "change": 0.05, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T13:23:49", "percent_change": 5.55555, "prev_day_close": 0.900000005960464}, {"option": "STM261120C00042500", "bid": 3.1, "bid_size": 76.0, "ask": 3.4, "ask_size": 179.0, "iv": 0.6902, "open_interest": 5.0, "volume": 0.0, "delta": 0.6963, "gamma": 0.0728, "vega": 0.0258, "theta": -0.0844, "rho": 0.0074, "theo": 3.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T11:43:14", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "STM261120P00042500", "bid": 0.75, "bid_size": 577.0, "ask": 1.0, "ask_size": 70.0, "iv": 0.6073, "open_interest": 213.0, "volume": 0.0, "delta": -0.3028, "gamma": 0.0727, "vega": 0.0258, "theta": -0.0845, "rho": -0.0043, "theo": 0.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T11:50:13", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "STM261120C00043000", "bid": 2.7, "bid_size": 251.0, "ask": 3.1, "ask_size": 286.0, "iv": 0.6768, "open_interest": 37.0, "volume": 0.0, "delta": 0.6585, "gamma": 0.0772, "vega": 0.0271, "theta": -0.0879, "rho": 0.0071, "theo": 2.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T10:10:50", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "STM261120P00043000", "bid": 1.0, "bid_size": 303.0, "ask": 1.2, "ask_size": 141.0, "iv": 0.6259, "open_interest": 378.0, "volume": 0.0, "delta": -0.3406, "gamma": 0.0772, "vega": 0.0271, "theta": -0.0881, "rho": -0.0047, "theo": 1.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T13:56:42", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "STM261120C00043500", "bid": 2.45, "bid_size": 87.0, "ask": 2.7, "ask_size": 178.0, "iv": 0.6663, "open_interest": 23.0, "volume": 0.0, "delta": 0.6185, "gamma": 0.081, "vega": 0.0282, "theta": -0.0907, "rho": 0.0069, "theo": 2.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-28T12:54:29", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "STM261120P00043500", "bid": 1.15, "bid_size": 304.0, "ask": 1.35, "ask_size": 78.0, "iv": 0.6084, "open_interest": 95.0, "volume": 5.0, "delta": -0.3805, "gamma": 0.0809, "vega": 0.0282, "theta": -0.0908, "rho": -0.0053, "theo": 1.3192, "change": 0.085, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-10T11:50:22", "percent_change": 5.96492, "prev_day_close": 1.42499995231628}, {"option": "STM261120C00044000", "bid": 2.15, "bid_size": 16.0, "ask": 2.4, "ask_size": 209.0, "iv": 0.658, "open_interest": 119.0, "volume": 3.0, "delta": 0.577, "gamma": 0.0838, "vega": 0.0289, "theta": -0.0926, "rho": 0.0064, "theo": 2.1882, "change": -0.675, "open": 2.08, "high": 2.13, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T12:36:00", "percent_change": -26.2136, "prev_day_close": 2.57500004768372}, {"option": "STM261120P00044000", "bid": 1.35, "bid_size": 474.0, "ask": 1.55, "ask_size": 65.0, "iv": 0.6018, "open_interest": 493.0, "volume": 1.0, "delta": -0.422, "gamma": 0.0838, "vega": 0.029, "theta": -0.0926, "rho": -0.0058, "theo": 1.5258, "change": -0.1, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T15:26:28", "percent_change": -6.25, "prev_day_close": 1.60000002384186}, {"option": "STM261120C00044500", "bid": 1.9, "bid_size": 110.0, "ask": 2.1, "ask_size": 198.0, "iv": 0.6515, "open_interest": 286.0, "volume": 9.0, "delta": 0.5344, "gamma": 0.0857, "vega": 0.0294, "theta": -0.0935, "rho": 0.0061, "theo": 1.9188, "change": -0.255, "open": 1.97, "high": 2.04, "low": 1.7, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-10T15:23:49", "percent_change": -11.2088, "prev_day_close": 2.27499997615814}, {"option": "STM261120P00044500", "bid": 1.6, "bid_size": 238.0, "ask": 1.8, "ask_size": 73.0, "iv": 0.6048, "open_interest": 108.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.0856, "vega": 0.0294, "theta": -0.0935, "rho": -0.0064, "theo": 1.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T15:55:56", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "STM261120C00045000", "bid": 1.65, "bid_size": 94.0, "ask": 1.85, "ask_size": 252.0, "iv": 0.6466, "open_interest": 2571.0, "volume": 32.0, "delta": 0.4914, "gamma": 0.0864, "vega": 0.0295, "theta": -0.0933, "rho": 0.0058, "theo": 1.6733, "change": -0.26, "open": 1.71, "high": 1.76, "low": 1.42, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-10T15:23:49", "percent_change": -13.0, "prev_day_close": 2.00000005960464}, {"option": "STM261120P00045000", "bid": 1.8, "bid_size": 268.0, "ask": 2.05, "ask_size": 73.0, "iv": 0.5918, "open_interest": 2176.0, "volume": 11.0, "delta": -0.5076, "gamma": 0.0864, "vega": 0.0295, "theta": -0.0933, "rho": -0.0068, "theo": 2.0099, "change": -0.025, "open": 1.8, "high": 2.05, "low": 1.8, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-10T14:15:51", "percent_change": -1.20482, "prev_day_close": 2.07500004768372}, {"option": "STM261120C00045500", "bid": 1.4, "bid_size": 171.0, "ask": 1.65, "ask_size": 299.0, "iv": 0.6432, "open_interest": 195.0, "volume": 11.0, "delta": 0.4486, "gamma": 0.0861, "vega": 0.0293, "theta": -0.0922, "rho": 0.0053, "theo": 1.4516, "change": -0.375, "open": 1.93, "high": 1.93, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T15:03:41", "percent_change": -21.1268, "prev_day_close": 1.77499997615814}, {"option": "STM261120P00045500", "bid": 2.05, "bid_size": 169.0, "ask": 2.3, "ask_size": 59.0, "iv": 0.5795, "open_interest": 255.0, "volume": 1.0, "delta": -0.5503, "gamma": 0.0861, "vega": 0.0293, "theta": -0.0921, "rho": -0.0073, "theo": 2.2876, "change": -0.41, "open": 1.94, "high": 1.94, "low": 1.94, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-10T10:00:42", "percent_change": -17.4468, "prev_day_close": 2.35000002384186}, {"option": "STM261120C00046000", "bid": 1.2, "bid_size": 298.0, "ask": 1.4, "ask_size": 286.0, "iv": 0.6327, "open_interest": 552.0, "volume": 23.0, "delta": 0.4067, "gamma": 0.0846, "vega": 0.0287, "theta": -0.09, "rho": 0.0049, "theo": 1.2533, "change": -0.4, "open": 1.25, "high": 1.25, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T15:04:04", "percent_change": -25.0, "prev_day_close": 1.60000002384186}, {"option": "STM261120P00046000", "bid": 2.35, "bid_size": 401.0, "ask": 2.6, "ask_size": 57.0, "iv": 0.5766, "open_interest": 1177.0, "volume": 10.0, "delta": -0.5922, "gamma": 0.0846, "vega": 0.0287, "theta": -0.0899, "rho": -0.0079, "theo": 2.5889, "change": 0.075, "open": 2.2, "high": 2.91, "low": 2.2, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-10T12:58:02", "percent_change": 2.85714, "prev_day_close": 2.625}, {"option": "STM261120C00046500", "bid": 1.05, "bid_size": 67.0, "ask": 1.25, "ask_size": 462.0, "iv": 0.6416, "open_interest": 541.0, "volume": 5.0, "delta": 0.3663, "gamma": 0.0822, "vega": 0.0278, "theta": -0.087, "rho": 0.0044, "theo": 1.0774, "change": -0.325, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T15:04:23", "percent_change": -23.6364, "prev_day_close": 1.375}, {"option": "STM261120P00046500", "bid": 2.65, "bid_size": 234.0, "ask": 2.95, "ask_size": 60.0, "iv": 0.5749, "open_interest": 133.0, "volume": 0.0, "delta": -0.6327, "gamma": 0.0822, "vega": 0.0278, "theta": -0.0868, "rho": -0.0082, "theo": 2.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.89, "last_trade_time": "2026-11-04T15:38:49", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "STM261120C00047000", "bid": 0.9, "bid_size": 20.0, "ask": 1.05, "ask_size": 326.0, "iv": 0.635, "open_interest": 569.0, "volume": 11.0, "delta": 0.3278, "gamma": 0.0789, "vega": 0.0267, "theta": -0.0833, "rho": 0.004, "theo": 0.9229, "change": -0.25, "open": 0.85, "high": 1.1, "low": 0.85, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T15:37:45", "percent_change": -20.8333, "prev_day_close": 1.19999998807907}, {"option": "STM261120P00047000", "bid": 3.0, "bid_size": 235.0, "ask": 3.3, "ask_size": 64.0, "iv": 0.575, "open_interest": 1564.0, "volume": 0.0, "delta": -0.6711, "gamma": 0.0789, "vega": 0.0267, "theta": -0.083, "rho": -0.0088, "theo": 3.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T15:56:21", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "STM261120C00047500", "bid": 0.75, "bid_size": 71.0, "ask": 0.9, "ask_size": 183.0, "iv": 0.6308, "open_interest": 241.0, "volume": 0.0, "delta": 0.2918, "gamma": 0.0749, "vega": 0.0254, "theta": -0.079, "rho": 0.0037, "theo": 0.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:02:07", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "STM261120P00047500", "bid": 3.3, "bid_size": 244.0, "ask": 3.7, "ask_size": 88.0, "iv": 0.5674, "open_interest": 142.0, "volume": 0.0, "delta": -0.7072, "gamma": 0.0749, "vega": 0.0254, "theta": -0.0787, "rho": -0.009, "theo": 3.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:37:32", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "STM261120C00048000", "bid": 0.6, "bid_size": 253.0, "ask": 0.75, "ask_size": 156.0, "iv": 0.6193, "open_interest": 417.0, "volume": 4.0, "delta": 0.2584, "gamma": 0.0704, "vega": 0.0239, "theta": -0.0743, "rho": 0.0032, "theo": 0.6713, "change": -0.22, "open": 0.85, "high": 0.85, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T13:54:32", "percent_change": -25.8824, "prev_day_close": 0.849999994039536}, {"option": "STM261120P00048000", "bid": 3.7, "bid_size": 259.0, "ask": 4.1, "ask_size": 100.0, "iv": 0.5729, "open_interest": 1309.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.0704, "vega": 0.024, "theta": -0.0739, "rho": -0.0094, "theo": 4.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-11-09T09:44:47", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "STM261120C00048500", "bid": 0.5, "bid_size": 271.0, "ask": 0.65, "ask_size": 236.0, "iv": 0.6217, "open_interest": 1090.0, "volume": 5.0, "delta": 0.2278, "gamma": 0.0655, "vega": 0.0224, "theta": -0.0693, "rho": 0.0029, "theo": 0.5708, "change": -0.125, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T15:21:06", "percent_change": -16.129, "prev_day_close": 0.774999976158142}, {"option": "STM261120P00048500", "bid": 4.2, "bid_size": 47.0, "ask": 4.5, "ask_size": 92.0, "iv": 0.5953, "open_interest": 257.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0656, "vega": 0.0224, "theta": -0.0689, "rho": -0.0095, "theo": 4.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-11-05T09:47:12", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "STM261120C00049000", "bid": 0.3, "bid_size": 1031.0, "ask": 0.65, "ask_size": 47.0, "iv": 0.5802, "open_interest": 2144.0, "volume": 1.0, "delta": 0.2001, "gamma": 0.0604, "vega": 0.0208, "theta": -0.0642, "rho": 0.0025, "theo": 0.4848, "change": -0.225, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T11:12:43", "percent_change": -33.3333, "prev_day_close": 0.675000011920929}, {"option": "STM261120P00049000", "bid": 4.4, "bid_size": 358.0, "ask": 4.9, "ask_size": 93.0, "iv": 0.5359, "open_interest": 1398.0, "volume": 0.0, "delta": -0.799, "gamma": 0.0605, "vega": 0.0208, "theta": -0.0638, "rho": -0.0097, "theo": 4.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T11:07:22", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "STM261120C00049500", "bid": 0.3, "bid_size": 361.0, "ask": 0.45, "ask_size": 93.0, "iv": 0.6063, "open_interest": 835.0, "volume": 0.0, "delta": 0.1752, "gamma": 0.0554, "vega": 0.0191, "theta": -0.0592, "rho": 0.0023, "theo": 0.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T14:53:00", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "STM261120P00049500", "bid": 4.9, "bid_size": 226.0, "ask": 5.4, "ask_size": 155.0, "iv": 0.5742, "open_interest": 377.0, "volume": 0.0, "delta": -0.8239, "gamma": 0.0555, "vega": 0.0191, "theta": -0.0587, "rho": -0.0098, "theo": 5.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-03T09:34:45", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "STM261120C00050000", "bid": 0.25, "bid_size": 439.0, "ask": 0.4, "ask_size": 288.0, "iv": 0.6155, "open_interest": 2332.0, "volume": 3.0, "delta": 0.1531, "gamma": 0.0504, "vega": 0.0175, "theta": -0.0542, "rho": 0.002, "theo": 0.3492, "change": -0.105, "open": 0.45, "high": 0.45, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-10T14:17:11", "percent_change": -24.7059, "prev_day_close": 0.424999997019768}, {"option": "STM261120P00050000", "bid": 5.2, "bid_size": 419.0, "ask": 5.8, "ask_size": 127.0, "iv": 0.5104, "open_interest": 2532.0, "volume": 11.0, "delta": -0.8461, "gamma": 0.0505, "vega": 0.0175, "theta": -0.0537, "rho": -0.0099, "theo": 5.681, "change": 0.05, "open": 6.03, "high": 6.03, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-10T14:08:49", "percent_change": 0.900897, "prev_day_close": 5.55000019073486}, {"option": "STM261120C00051000", "bid": 0.15, "bid_size": 217.0, "ask": 0.75, "ask_size": 216.0, "iv": 0.6004, "open_interest": 305.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0411, "vega": 0.0145, "theta": -0.045, "rho": 0.0015, "theo": 0.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:19:53", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "STM261120P00051000", "bid": 6.2, "bid_size": 129.0, "ask": 6.7, "ask_size": 62.0, "iv": 0.5298, "open_interest": 6.0, "volume": 0.0, "delta": -0.883, "gamma": 0.0413, "vega": 0.0145, "theta": -0.0443, "rho": -0.01, "theo": 6.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-28T15:58:28", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "STM261120C00052000", "bid": 0.1, "bid_size": 71.0, "ask": 0.2, "ask_size": 85.0, "iv": 0.6195, "open_interest": 355.0, "volume": 1.0, "delta": 0.088, "gamma": 0.033, "vega": 0.0118, "theta": -0.0368, "rho": 0.0012, "theo": 0.1824, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T13:54:32", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "STM261120P00052000", "bid": 7.1, "bid_size": 89.0, "ask": 7.7, "ask_size": 32.0, "iv": 0.5278, "open_interest": 41.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0332, "vega": 0.0118, "theta": -0.036, "rho": -0.0101, "theo": 7.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-11-06T10:02:14", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "STM261120C00053000", "bid": 0.05, "bid_size": 64.0, "ask": 0.2, "ask_size": 389.0, "iv": 0.6513, "open_interest": 51.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0262, "vega": 0.0096, "theta": -0.0299, "rho": 0.0009, "theo": 0.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:29:40", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "STM261120P00053000", "bid": 8.0, "bid_size": 107.0, "ask": 8.7, "ask_size": 45.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0264, "vega": 0.0096, "theta": -0.029, "rho": -0.0097, "theo": 8.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "STM261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 603.0, "iv": 0.675, "open_interest": 55.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0207, "vega": 0.0077, "theta": -0.0242, "rho": 0.0007, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:55:25", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "STM261120P00054000", "bid": 9.0, "bid_size": 92.0, "ask": 9.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.021, "vega": 0.0077, "theta": -0.0232, "rho": -0.0094, "theo": 9.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-28T12:54:29", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "STM261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 384.0, "iv": 0.6433, "open_interest": 5882.0, "volume": 76.0, "delta": 0.0384, "gamma": 0.0163, "vega": 0.0062, "theta": -0.0195, "rho": 0.0005, "theo": 0.0725, "change": -0.06, "open": 0.05, "high": 0.1, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T13:52:17", "percent_change": -60.0, "prev_day_close": 0.100000003352761}, {"option": "STM261120P00055000", "bid": 10.0, "bid_size": 375.0, "ask": 10.6, "ask_size": 178.0, "iv": 0.0, "open_interest": 1515.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0166, "vega": 0.0061, "theta": -0.0185, "rho": -0.009, "theo": 10.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.56, "last_trade_time": "2026-11-09T13:52:04", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "STM261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 593.0, "iv": 0.7366, "open_interest": 47.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0128, "vega": 0.005, "theta": -0.0157, "rho": 0.0004, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:53:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "STM261120P00056000", "bid": 10.9, "bid_size": 87.0, "ask": 11.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0132, "vega": 0.0049, "theta": -0.0147, "rho": -0.0084, "theo": 11.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "STM261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1279.0, "iv": 0.7828, "open_interest": 760.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0101, "vega": 0.004, "theta": -0.0127, "rho": 0.0003, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:37:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "STM261120P00057000", "bid": 11.9, "bid_size": 92.0, "ask": 12.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0104, "vega": 0.0039, "theta": -0.0116, "rho": -0.0078, "theo": 12.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "STM261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.7032, "open_interest": 46.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.008, "vega": 0.0032, "theta": -0.0103, "rho": 0.0002, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:45:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "STM261120P00058000", "bid": 12.9, "bid_size": 84.0, "ask": 13.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0083, "vega": 0.0031, "theta": -0.0091, "rho": -0.0072, "theo": 13.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "STM261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 305.0, "iv": 0.7801, "open_interest": 3961.0, "volume": 8.0, "delta": 0.0108, "gamma": 0.0051, "vega": 0.0021, "theta": -0.0068, "rho": 0.0001, "theo": 0.0187, "change": -0.04, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T13:57:12", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "STM261120P00060000", "bid": 14.9, "bid_size": 375.0, "ask": 15.6, "ask_size": 226.0, "iv": 0.0, "open_interest": 172.0, "volume": 1.0, "delta": -0.99, "gamma": 0.0054, "vega": 0.0019, "theta": -0.0054, "rho": -0.0059, "theo": 15.347, "change": 0.27, "open": 15.37, "high": 15.37, "low": 15.37, "tick": "up", "last_trade_price": 15.37, "last_trade_time": "2026-11-10T15:46:06", "percent_change": 1.78808, "prev_day_close": 15.0999999046326}, {"option": "STM261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 590.0, "iv": 1.0485, "open_interest": 2578.0, "volume": 1.0, "delta": 0.0036, "gamma": 0.0018, "vega": 0.0008, "theta": -0.0026, "rho": 0.0, "theo": 0.006, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T15:12:50", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "STM261120P00065000", "bid": 19.3, "bid_size": 139.0, "ask": 21.4, "ask_size": 45.0, "iv": 0.953, "open_interest": 42.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0008, "rho": -0.0014, "theo": 20.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-04T12:38:41", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "STM261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.1171, "open_interest": 2177.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:59:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "STM261120P00070000", "bid": 24.7, "bid_size": 110.0, "ask": 26.3, "ask_size": 41.0, "iv": 1.487, "open_interest": 3.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.81, "last_trade_time": "2026-10-29T15:18:55", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "STM261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 269.0, "iv": 1.4511, "open_interest": 1788.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T09:59:42", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "STM261120P00075000", "bid": 29.3, "bid_size": 140.0, "ask": 31.4, "ask_size": 18.0, "iv": 1.2775, "open_interest": 8.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.73, "last_trade_time": "2026-10-13T10:51:25", "percent_change": 0.0, "prev_day_close": 30.9499988555908}, {"option": "STM261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 1.5158, "open_interest": 2514.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "STM261120P00080000", "bid": 34.9, "bid_size": 96.0, "ask": 36.3, "ask_size": 13.0, "iv": 1.9788, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.07, "last_trade_time": "2026-10-22T15:56:13", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "STM261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2.0, "iv": 1.5197, "open_interest": 1307.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T12:23:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "STM261120P00085000", "bid": 40.0, "bid_size": 67.0, "ask": 42.2, "ask_size": 23.0, "iv": 2.6193, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.09, "last_trade_time": "2026-10-22T15:56:13", "percent_change": 0.0, "prev_day_close": 40.4499988555908}, {"option": "STM261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 399.0, "iv": 2.3874, "open_interest": 307.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:02:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STM261120P00090000", "bid": 44.2, "bid_size": 146.0, "ask": 46.7, "ask_size": 15.0, "iv": 2.0335, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-08-06T14:16:05", "percent_change": 0.0, "prev_day_close": 45.9499988555908}, {"option": "STM261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.7422, "open_interest": 185.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T14:02:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "STM261120P00095000", "bid": 49.3, "bid_size": 142.0, "ask": 51.6, "ask_size": 14.0, "iv": 2.164, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "STM261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 501.0, "iv": 2.8743, "open_interest": 197.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T10:22:21", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "STM261120P00100000", "bid": 54.3, "bid_size": 147.0, "ask": 56.6, "ask_size": 15.0, "iv": 2.2869, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "STM261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 509.0, "iv": 2.6734, "open_interest": 282.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.1, "last_trade_time": "2026-09-21T14:36:51", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "STM261120P00105000", "bid": 59.9, "bid_size": 94.0, "ask": 61.6, "ask_size": 24.0, "iv": 2.8754, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9499988555908}, {"option": "STM261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 409.0, "iv": 3.5466, "open_interest": 141.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-30T11:37:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "STM261120P00110000", "bid": 64.3, "bid_size": 142.0, "ask": 66.7, "ask_size": 11.0, "iv": 2.6231, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 65.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "STM261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 283.0, "iv": 3.6668, "open_interest": 64.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.25, "last_trade_time": "2026-08-17T14:27:36", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "STM261120P00115000", "bid": 69.3, "bid_size": 146.0, "ask": 71.6, "ask_size": 14.0, "iv": 2.6173, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-07-15T13:53:11", "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "STM261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.1945, "open_interest": 259.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-06T12:27:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "STM261120P00120000", "bid": 74.3, "bid_size": 143.0, "ask": 76.6, "ask_size": 15.0, "iv": 2.7169, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8999977111816}, {"option": "STM261127C00030000", "bid": 13.4, "bid_size": 268.0, "ask": 16.2, "ask_size": 28.0, "iv": 0.8976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0041, "vega": 0.0034, "theta": -0.0064, "rho": 0.0152, "theo": 14.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "STM261127P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 1.4074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0041, "vega": 0.0034, "theta": -0.0081, "rho": -0.0003, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STM261127C00032000", "bid": 11.4, "bid_size": 265.0, "ask": 14.2, "ask_size": 33.0, "iv": 0.7575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.007, "vega": 0.0054, "theta": -0.0109, "rho": 0.016, "theo": 12.8295, "change": 0.0, "open": 0.0, "high": 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": "STM261127P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 58.0, "iv": 1.2258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0071, "vega": 0.0054, "theta": -0.0124, "rho": -0.0005, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "STM261127C00033000", "bid": 10.5, "bid_size": 261.0, "ask": 13.2, "ask_size": 31.0, "iv": 0.7874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0092, "vega": 0.0068, "theta": -0.0138, "rho": 0.0164, "theo": 11.8554, "change": 0.0, "open": 0.0, "high": 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": "STM261127P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 57.0, "iv": 1.1382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0092, "vega": 0.0068, "theta": -0.0152, "rho": -0.0007, "theo": 0.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "STM261127C00034000", "bid": 9.3, "bid_size": 277.0, "ask": 12.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0118, "vega": 0.0085, "theta": -0.0172, "rho": 0.0166, "theo": 10.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "STM261127P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 54.0, "iv": 1.0523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0118, "vega": 0.0085, "theta": -0.0185, "rho": -0.0009, "theo": 0.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "STM261127C00035000", "bid": 8.5, "bid_size": 264.0, "ask": 11.3, "ask_size": 29.0, "iv": 0.7119, "open_interest": 1.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0151, "vega": 0.0105, "theta": -0.0212, "rho": 0.0168, "theo": 9.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.39, "last_trade_time": "2026-11-04T13:04:16", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "STM261127P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 94.0, "iv": 0.9679, "open_interest": 25.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0152, "vega": 0.0105, "theta": -0.0224, "rho": -0.0012, "theo": 0.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-13T11:37:43", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "STM261127C00036000", "bid": 7.8, "bid_size": 258.0, "ask": 10.3, "ask_size": 31.0, "iv": 0.7664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0192, "vega": 0.0129, "theta": -0.0258, "rho": 0.017, "theo": 8.9892, "change": 0.0, "open": 0.0, "high": 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": "STM261127P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 57.0, "iv": 0.8848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0192, "vega": 0.013, "theta": -0.0268, "rho": -0.0016, "theo": 0.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000024586916}, {"option": "STM261127C00036500", "bid": 7.2, "bid_size": 263.0, "ask": 9.8, "ask_size": 33.0, "iv": 0.6927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0215, "vega": 0.0142, "theta": -0.0283, "rho": 0.017, "theo": 8.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "STM261127P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 370.0, "iv": 0.7866, "open_interest": 1.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0216, "vega": 0.0143, "theta": -0.0293, "rho": -0.0018, "theo": 0.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:31:22", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "STM261127C00037000", "bid": 6.9, "bid_size": 275.0, "ask": 9.3, "ask_size": 33.0, "iv": 0.722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0241, "vega": 0.0157, "theta": -0.0309, "rho": 0.017, "theo": 8.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "STM261127P00037000", "bid": 0.05, "bid_size": 333.0, "ask": 0.75, "ask_size": 403.0, "iv": 0.7618, "open_interest": 2.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0242, "vega": 0.0157, "theta": -0.0319, "rho": -0.002, "theo": 0.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:31:22", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "STM261127C00037500", "bid": 6.6, "bid_size": 257.0, "ask": 8.3, "ask_size": 38.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0269, "vega": 0.0173, "theta": -0.0337, "rho": 0.0169, "theo": 7.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "STM261127P00037500", "bid": 0.05, "bid_size": 126.0, "ask": 0.95, "ask_size": 43.0, "iv": 0.7748, "open_interest": 0.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.027, "vega": 0.0173, "theta": -0.0346, "rho": -0.0023, "theo": 0.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "STM261127C00038000", "bid": 6.0, "bid_size": 288.0, "ask": 8.1, "ask_size": 38.0, "iv": 0.6151, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0299, "vega": 0.0189, "theta": -0.0365, "rho": 0.0168, "theo": 7.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "STM261127P00038000", "bid": 0.1, "bid_size": 334.0, "ask": 1.7, "ask_size": 354.0, "iv": 0.9091, "open_interest": 3.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0299, "vega": 0.0189, "theta": -0.0374, "rho": -0.0026, "theo": 0.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:25:16", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "STM261127C00038500", "bid": 5.6, "bid_size": 290.0, "ask": 8.0, "ask_size": 43.0, "iv": 0.7064, "open_interest": 0.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.033, "vega": 0.0206, "theta": -0.0395, "rho": 0.0167, "theo": 6.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "STM261127P00038500", "bid": 0.3, "bid_size": 113.0, "ask": 1.7, "ask_size": 365.0, "iv": 0.9016, "open_interest": 1.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.0331, "vega": 0.0207, "theta": -0.0403, "rho": -0.0029, "theo": 0.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STM261127C00039000", "bid": 5.1, "bid_size": 304.0, "ask": 7.5, "ask_size": 46.0, "iv": 0.6646, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0364, "vega": 0.0223, "theta": -0.0426, "rho": 0.0165, "theo": 6.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "STM261127P00039000", "bid": 0.35, "bid_size": 140.0, "ask": 1.6, "ask_size": 345.0, "iv": 0.8449, "open_interest": 2.0, "volume": 0.0, "delta": -0.149, "gamma": 0.0365, "vega": 0.0224, "theta": -0.0433, "rho": -0.0033, "theo": 0.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:05:26", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "STM261127C00039500", "bid": 4.4, "bid_size": 434.0, "ask": 7.1, "ask_size": 267.0, "iv": 0.6008, "open_interest": 0.0, "volume": 0.0, "delta": 0.832, "gamma": 0.0399, "vega": 0.0242, "theta": -0.0456, "rho": 0.0163, "theo": 5.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "STM261127P00039500", "bid": 0.3, "bid_size": 284.0, "ask": 0.95, "ask_size": 308.0, "iv": 0.6638, "open_interest": 0.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.0401, "vega": 0.0242, "theta": -0.0464, "rho": -0.0038, "theo": 0.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "STM261127C00040000", "bid": 4.0, "bid_size": 437.0, "ask": 6.9, "ask_size": 235.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.0436, "vega": 0.026, "theta": -0.0487, "rho": 0.016, "theo": 5.4505, "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": 4.95000004768372}, {"option": "STM261127P00040000", "bid": 0.55, "bid_size": 115.0, "ask": 0.7, "ask_size": 71.0, "iv": 0.6207, "open_interest": 1007.0, "volume": 4.0, "delta": -0.1887, "gamma": 0.0437, "vega": 0.026, "theta": -0.0494, "rho": -0.0042, "theo": 0.6769, "change": -0.05, "open": 0.55, "high": 0.66, "low": 0.55, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T10:48:49", "percent_change": -7.14286, "prev_day_close": 0.699999988079071}, {"option": "STM261127C00040500", "bid": 3.6, "bid_size": 439.0, "ask": 6.3, "ask_size": 274.0, "iv": 0.5965, "open_interest": 0.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.0472, "vega": 0.0278, "theta": -0.0517, "rho": 0.0157, "theo": 5.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "STM261127P00040500", "bid": 0.65, "bid_size": 81.0, "ask": 2.4, "ask_size": 330.0, "iv": 0.8833, "open_interest": 0.0, "volume": 0.0, "delta": -0.2114, "gamma": 0.0474, "vega": 0.0278, "theta": -0.0524, "rho": -0.0047, "theo": 0.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "STM261127C00041000", "bid": 3.2, "bid_size": 415.0, "ask": 6.0, "ask_size": 374.0, "iv": 0.6046, "open_interest": 1.0, "volume": 0.0, "delta": 0.764, "gamma": 0.0509, "vega": 0.0296, "theta": -0.0546, "rho": 0.0154, "theo": 4.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T09:44:24", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "STM261127P00041000", "bid": 0.7, "bid_size": 134.0, "ask": 0.95, "ask_size": 64.0, "iv": 0.6048, "open_interest": 12.0, "volume": 25.0, "delta": -0.2362, "gamma": 0.0511, "vega": 0.0297, "theta": -0.0552, "rho": -0.0052, "theo": 0.8852, "change": -0.02, "open": 0.76, "high": 0.88, "low": 0.76, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-10T15:11:28", "percent_change": -2.22222, "prev_day_close": 0.900000005960464}, {"option": "STM261127C00041500", "bid": 3.6, "bid_size": 324.0, "ask": 4.5, "ask_size": 72.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0545, "vega": 0.0314, "theta": -0.0573, "rho": 0.0149, "theo": 4.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "STM261127P00041500", "bid": 0.85, "bid_size": 94.0, "ask": 1.05, "ask_size": 47.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0547, "vega": 0.0314, "theta": -0.0579, "rho": -0.0057, "theo": 1.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "STM261127C00042000", "bid": 3.8, "bid_size": 35.0, "ask": 4.2, "ask_size": 130.0, "iv": 0.6339, "open_interest": 0.0, "volume": 0.0, "delta": 0.709, "gamma": 0.058, "vega": 0.033, "theta": -0.0598, "rho": 0.0145, "theo": 3.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "STM261127P00042000", "bid": 1.0, "bid_size": 94.0, "ask": 1.2, "ask_size": 51.0, "iv": 0.5965, "open_interest": 3.0, "volume": 10.0, "delta": -0.2914, "gamma": 0.0582, "vega": 0.033, "theta": -0.0604, "rho": -0.0063, "theo": 1.1499, "change": -0.175, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T10:30:54", "percent_change": -14.8936, "prev_day_close": 1.17499995231628}, {"option": "STM261127C00042500", "bid": 2.8, "bid_size": 414.0, "ask": 3.8, "ask_size": 98.0, "iv": 0.5223, "open_interest": 0.0, "volume": 0.0, "delta": 0.6789, "gamma": 0.0611, "vega": 0.0344, "theta": -0.0621, "rho": 0.0139, "theo": 3.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "STM261127P00042500", "bid": 1.0, "bid_size": 291.0, "ask": 1.7, "ask_size": 284.0, "iv": 0.6185, "open_interest": 3.0, "volume": 1.0, "delta": -0.3217, "gamma": 0.0614, "vega": 0.0345, "theta": -0.0626, "rho": -0.0069, "theo": 1.3064, "change": 0.09, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-10T09:58:48", "percent_change": 6.0, "prev_day_close": 1.5}, {"option": "STM261127C00043000", "bid": 3.1, "bid_size": 94.0, "ask": 3.5, "ask_size": 145.0, "iv": 0.6122, "open_interest": 7.0, "volume": 0.0, "delta": 0.6472, "gamma": 0.064, "vega": 0.0357, "theta": -0.064, "rho": 0.0134, "theo": 3.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T09:41:08", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "STM261127P00043000", "bid": 1.15, "bid_size": 288.0, "ask": 1.9, "ask_size": 294.0, "iv": 0.613, "open_interest": 15.0, "volume": 0.0, "delta": -0.3535, "gamma": 0.0643, "vega": 0.0358, "theta": -0.0644, "rho": -0.0075, "theo": 1.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-05T09:52:40", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "STM261127C00043500", "bid": 2.85, "bid_size": 50.0, "ask": 3.2, "ask_size": 149.0, "iv": 0.6159, "open_interest": 1.0, "volume": 0.0, "delta": 0.6141, "gamma": 0.0664, "vega": 0.0368, "theta": -0.0654, "rho": 0.0127, "theo": 2.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:56:56", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "STM261127P00043500", "bid": 1.4, "bid_size": 196.0, "ask": 2.2, "ask_size": 309.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": -0.3867, "gamma": 0.0667, "vega": 0.0368, "theta": -0.0659, "rho": -0.0082, "theo": 1.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "STM261127C00044000", "bid": 2.4, "bid_size": 231.0, "ask": 2.9, "ask_size": 160.0, "iv": 0.5883, "open_interest": 14.0, "volume": 2.0, "delta": 0.5801, "gamma": 0.0683, "vega": 0.0376, "theta": -0.0665, "rho": 0.0121, "theo": 2.664, "change": -0.325, "open": 2.66, "high": 2.7, "low": 2.66, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-10T14:56:30", "percent_change": -10.7438, "prev_day_close": 3.02499997615814}, {"option": "STM261127P00044000", "bid": 1.6, "bid_size": 242.0, "ask": 2.3, "ask_size": 277.0, "iv": 0.6092, "open_interest": 3.0, "volume": 0.0, "delta": -0.4209, "gamma": 0.0686, "vega": 0.0376, "theta": -0.0669, "rho": -0.0088, "theo": 1.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T15:38:28", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "STM261127C00044500", "bid": 2.3, "bid_size": 25.0, "ask": 2.6, "ask_size": 201.0, "iv": 0.6029, "open_interest": 0.0, "volume": 2.0, "delta": 0.5454, "gamma": 0.0696, "vega": 0.0381, "theta": -0.0672, "rho": 0.0114, "theo": 2.396, "change": -0.32, "open": 2.42, "high": 2.42, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-10T14:56:30", "percent_change": -11.8519, "prev_day_close": 2.70000004768372}, {"option": "STM261127P00044500", "bid": 1.95, "bid_size": 126.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.5778, "open_interest": 0.0, "volume": 0.0, "delta": -0.4558, "gamma": 0.07, "vega": 0.0381, "theta": -0.0675, "rho": -0.0095, "theo": 2.1169, "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": 2.30000001192093}, {"option": "STM261127C00045000", "bid": 2.05, "bid_size": 32.0, "ask": 2.35, "ask_size": 240.0, "iv": 0.5998, "open_interest": 21.0, "volume": 0.0, "delta": 0.5104, "gamma": 0.0704, "vega": 0.0384, "theta": -0.0673, "rho": 0.0107, "theo": 2.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T11:11:04", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "STM261127P00045000", "bid": 2.2, "bid_size": 108.0, "ask": 2.6, "ask_size": 145.0, "iv": 0.5943, "open_interest": 48.0, "volume": 0.0, "delta": -0.491, "gamma": 0.0708, "vega": 0.0383, "theta": -0.0676, "rho": -0.0101, "theo": 2.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:27:46", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "STM261127C00045500", "bid": 1.2, "bid_size": 277.0, "ask": 2.2, "ask_size": 43.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": 0.4754, "gamma": 0.0705, "vega": 0.0383, "theta": -0.067, "rho": 0.01, "theo": 1.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "STM261127P00045500", "bid": 2.45, "bid_size": 28.0, "ask": 2.8, "ask_size": 14.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.5261, "gamma": 0.0709, "vega": 0.0383, "theta": -0.0673, "rho": -0.0108, "theo": 2.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "STM261127C00046000", "bid": 1.3, "bid_size": 550.0, "ask": 2.0, "ask_size": 377.0, "iv": 0.5668, "open_interest": 5.0, "volume": 0.0, "delta": 0.441, "gamma": 0.07, "vega": 0.038, "theta": -0.0662, "rho": 0.0093, "theo": 1.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T09:41:42", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "STM261127P00046000", "bid": 1.75, "bid_size": 217.0, "ask": 3.4, "ask_size": 44.0, "iv": 0.4883, "open_interest": 52.0, "volume": 0.0, "delta": -0.5608, "gamma": 0.0704, "vega": 0.0379, "theta": -0.0665, "rho": -0.0114, "theo": 2.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.56, "last_trade_time": "2026-11-05T11:27:28", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "STM261127C00046500", "bid": 1.4, "bid_size": 13.0, "ask": 2.15, "ask_size": 121.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": 0.4074, "gamma": 0.0689, "vega": 0.0373, "theta": -0.065, "rho": 0.0087, "theo": 1.5225, "change": 0.0, "open": 0.0, "high": 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": "STM261127P00046500", "bid": 2.9, "bid_size": 59.0, "ask": 4.2, "ask_size": 48.0, "iv": 0.6644, "open_interest": 0.0, "volume": 0.0, "delta": -0.5946, "gamma": 0.0694, "vega": 0.0373, "theta": -0.0652, "rho": -0.012, "theo": 3.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "STM261127C00047000", "bid": 1.1, "bid_size": 393.0, "ask": 1.6, "ask_size": 367.0, "iv": 0.5821, "open_interest": 79.0, "volume": 0.0, "delta": 0.3748, "gamma": 0.0673, "vega": 0.0365, "theta": -0.0635, "rho": 0.008, "theo": 1.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T15:44:37", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "STM261127P00047000", "bid": 3.2, "bid_size": 89.0, "ask": 4.0, "ask_size": 36.0, "iv": 0.5901, "open_interest": 4.0, "volume": 0.0, "delta": -0.6274, "gamma": 0.0678, "vega": 0.0363, "theta": -0.0637, "rho": -0.0124, "theo": 3.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.01, "last_trade_time": "2026-11-05T13:28:28", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "STM261127C00047500", "bid": 0.85, "bid_size": 481.0, "ask": 1.5, "ask_size": 450.0, "iv": 0.5767, "open_interest": 0.0, "volume": 0.0, "delta": 0.3438, "gamma": 0.0652, "vega": 0.0354, "theta": -0.0616, "rho": 0.0073, "theo": 1.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "STM261127P00047500", "bid": 3.6, "bid_size": 120.0, "ask": 4.8, "ask_size": 198.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.0658, "vega": 0.0353, "theta": -0.0617, "rho": -0.0129, "theo": 3.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "STM261127C00048000", "bid": 0.95, "bid_size": 71.0, "ask": 1.35, "ask_size": 496.0, "iv": 0.6105, "open_interest": 25.0, "volume": 61.0, "delta": 0.3142, "gamma": 0.0628, "vega": 0.0342, "theta": -0.0594, "rho": 0.0067, "theo": 1.061, "change": 0.005, "open": 1.3, "high": 1.3, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-10T09:44:28", "percent_change": 0.408161, "prev_day_close": 1.22500002384186}, {"option": "STM261127P00048000", "bid": 2.8, "bid_size": 379.0, "ask": 4.7, "ask_size": 171.0, "iv": 0.417, "open_interest": 54.0, "volume": 0.0, "delta": -0.6884, "gamma": 0.0633, "vega": 0.0339, "theta": -0.0596, "rho": -0.0132, "theo": 4.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T14:40:31", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "STM261127C00049000", "bid": 0.7, "bid_size": 139.0, "ask": 0.95, "ask_size": 196.0, "iv": 0.5868, "open_interest": 75.0, "volume": 1.0, "delta": 0.2606, "gamma": 0.0571, "vega": 0.0313, "theta": -0.0545, "rho": 0.0056, "theo": 0.8304, "change": 0.685, "open": 1.61, "high": 1.61, "low": 1.61, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-10T09:58:48", "percent_change": 74.0541, "prev_day_close": 0.925000011920929}, {"option": "STM261127P00049000", "bid": 4.7, "bid_size": 111.0, "ask": 5.9, "ask_size": 107.0, "iv": 0.666, "open_interest": 23.0, "volume": 0.0, "delta": -0.7425, "gamma": 0.0576, "vega": 0.0311, "theta": -0.0546, "rho": -0.0139, "theo": 5.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.61, "last_trade_time": "2026-11-05T09:43:17", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "STM261127C00050000", "bid": 0.55, "bid_size": 61.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.5944, "open_interest": 14.0, "volume": 5.0, "delta": 0.2145, "gamma": 0.0508, "vega": 0.0281, "theta": -0.0492, "rho": 0.0046, "theo": 0.65, "change": -0.425, "open": 0.55, "high": 0.6, "low": 0.55, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T15:13:00", "percent_change": -41.4634, "prev_day_close": 1.02499997615814}, {"option": "STM261127P00050000", "bid": 5.1, "bid_size": 270.0, "ask": 7.1, "ask_size": 80.0, "iv": 0.6726, "open_interest": 6.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.0513, "vega": 0.0278, "theta": -0.0492, "rho": -0.0141, "theo": 5.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.91, "last_trade_time": "2026-11-06T11:52:00", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "STM261127C00051000", "bid": 0.4, "bid_size": 70.0, "ask": 0.8, "ask_size": 633.0, "iv": 0.6372, "open_interest": 28.0, "volume": 1.0, "delta": 0.1758, "gamma": 0.0444, "vega": 0.0249, "theta": -0.0439, "rho": 0.0038, "theo": 0.5099, "change": -0.05, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T12:17:46", "percent_change": -11.1111, "prev_day_close": 0.450000006705523}, {"option": "STM261127P00051000", "bid": 5.6, "bid_size": 312.0, "ask": 7.9, "ask_size": 87.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.045, "vega": 0.0245, "theta": -0.0438, "rho": -0.0141, "theo": 6.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "STM261127C00052000", "bid": 0.3, "bid_size": 98.0, "ask": 0.5, "ask_size": 384.0, "iv": 0.6096, "open_interest": 211.0, "volume": 1.0, "delta": 0.1437, "gamma": 0.0384, "vega": 0.0218, "theta": -0.0388, "rho": 0.0031, "theo": 0.4017, "change": -0.22, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T12:10:19", "percent_change": -40.0, "prev_day_close": 0.549999997019768}, {"option": "STM261127P00052000", "bid": 6.7, "bid_size": 288.0, "ask": 8.5, "ask_size": 83.0, "iv": 0.5961, "open_interest": 1.0, "volume": 0.0, "delta": -0.8607, "gamma": 0.039, "vega": 0.0213, "theta": -0.0386, "rho": -0.0142, "theo": 7.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-15T09:34:08", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "STM261127C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 618.0, "iv": 0.6491, "open_interest": 14.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0328, "vega": 0.019, "theta": -0.0341, "rho": 0.0025, "theo": 0.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T11:23:42", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "STM261127P00053000", "bid": 7.4, "bid_size": 163.0, "ask": 9.7, "ask_size": 44.0, "iv": 0.621, "open_interest": 2.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0335, "vega": 0.0183, "theta": -0.0338, "rho": -0.0137, "theo": 8.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-16T11:37:34", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "STM261127C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 134.0, "iv": 0.6983, "open_interest": 36.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.028, "vega": 0.0165, "theta": -0.0298, "rho": 0.0021, "theo": 0.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T11:14:09", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "STM261127P00054000", "bid": 8.5, "bid_size": 157.0, "ask": 10.6, "ask_size": 23.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0287, "vega": 0.0157, "theta": -0.0294, "rho": -0.0131, "theo": 9.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "STM261127C00055000", "bid": 0.05, "bid_size": 404.0, "ask": 0.25, "ask_size": 309.0, "iv": 0.5996, "open_interest": 20.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0237, "vega": 0.0142, "theta": -0.026, "rho": 0.0017, "theo": 0.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T10:47:36", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "STM261127P00055000", "bid": 9.7, "bid_size": 146.0, "ask": 11.2, "ask_size": 29.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0245, "vega": 0.0133, "theta": -0.0256, "rho": -0.0128, "theo": 10.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-10-26T11:25:19", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "STM261127C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 96.0, "iv": 0.8437, "open_interest": 11.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0201, "vega": 0.0123, "theta": -0.0226, "rho": 0.0014, "theo": 0.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:23:53", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "STM261127P00056000", "bid": 10.4, "bid_size": 173.0, "ask": 12.6, "ask_size": 17.0, "iv": 0.7287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.021, "vega": 0.0111, "theta": -0.0223, "rho": -0.0119, "theo": 11.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "STM261127C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 121.0, "iv": 0.8894, "open_interest": 20.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.017, "vega": 0.0106, "theta": -0.0197, "rho": 0.0012, "theo": 0.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T10:13:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STM261127P00057000", "bid": 11.0, "bid_size": 178.0, "ask": 13.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0179, "vega": 0.0095, "theta": -0.0194, "rho": -0.0116, "theo": 12.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "STM261127C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.8781, "open_interest": 2.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0144, "vega": 0.0091, "theta": -0.0172, "rho": 0.001, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T14:01:54", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "STM261127P00058000", "bid": 12.4, "bid_size": 143.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0153, "vega": 0.0077, "theta": -0.017, "rho": -0.01, "theo": 13.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "STM261127C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 505.0, "iv": 0.9196, "open_interest": 1.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0123, "vega": 0.0079, "theta": -0.015, "rho": 0.0008, "theo": 0.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-19T13:16:27", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "STM261127P00059000", "bid": 13.3, "bid_size": 133.0, "ask": 15.5, "ask_size": 35.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0131, "vega": 0.0065, "theta": -0.0147, "rho": -0.0097, "theo": 14.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "STM261127C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 521.0, "iv": 0.911, "open_interest": 14.0, "volume": 5.0, "delta": 0.0314, "gamma": 0.0104, "vega": 0.0068, "theta": -0.0132, "rho": 0.0007, "theo": 0.0752, "change": -0.25, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T13:45:43", "percent_change": -25.0, "prev_day_close": 1.0}, {"option": "STM261127P00060000", "bid": 13.9, "bid_size": 137.0, "ask": 16.7, "ask_size": 36.0, "iv": 0.6318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0116, "vega": 0.0052, "theta": -0.013, "rho": -0.0076, "theo": 15.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "STM261127C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 520.0, "iv": 0.999, "open_interest": 0.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0089, "vega": 0.0059, "theta": -0.0115, "rho": 0.0006, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STM261127P00061000", "bid": 15.0, "bid_size": 136.0, "ask": 17.7, "ask_size": 34.0, "iv": 0.777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0101, "vega": 0.0042, "theta": -0.0111, "rho": -0.0074, "theo": 16.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "STM261127C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 107.0, "iv": 1.037, "open_interest": 3.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0076, "vega": 0.0052, "theta": -0.0101, "rho": 0.0005, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-29T10:18:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STM261127P00062000", "bid": 15.9, "bid_size": 152.0, "ask": 18.7, "ask_size": 24.0, "iv": 0.6922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0088, "vega": 0.0032, "theta": -0.0098, "rho": -0.0054, "theo": 17.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "STM261127C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 116.0, "iv": 1.0741, "open_interest": 3.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0065, "vega": 0.0045, "theta": -0.0089, "rho": 0.0004, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-29T10:18:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STM261127P00063000", "bid": 17.3, "bid_size": 148.0, "ask": 19.7, "ask_size": 13.0, "iv": 1.0027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0075, "vega": 0.0023, "theta": -0.0081, "rho": -0.0046, "theo": 18.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "STM261127C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 1.1103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0056, "vega": 0.0039, "theta": -0.0079, "rho": 0.0004, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STM261127P00064000", "bid": 18.3, "bid_size": 144.0, "ask": 20.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0064, "vega": 0.002, "theta": -0.0066, "rho": -0.0044, "theo": 19.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "STM261127C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 1.1456, "open_interest": 1.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0049, "vega": 0.0034, "theta": -0.007, "rho": 0.0003, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T10:38:51", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "STM261127P00065000", "bid": 18.9, "bid_size": 147.0, "ask": 21.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0048, "vega": 0.0009, "theta": -0.0061, "rho": -0.0016, "theo": 20.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "STM261127C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 1.18, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0042, "vega": 0.003, "theta": -0.0062, "rho": 0.0003, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STM261127P00066000", "bid": 19.9, "bid_size": 152.0, "ask": 22.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0035, "vega": 0.0006, "theta": -0.0051, "rho": -0.0013, "theo": 21.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "STM261127C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 98.0, "iv": 1.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0037, "vega": 0.0027, "theta": -0.0055, "rho": 0.0002, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STM261127P00067000", "bid": 20.9, "bid_size": 152.0, "ask": 23.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0044, "rho": -0.0013, "theo": 22.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "STM261127C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 1.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0032, "vega": 0.0024, "theta": -0.0049, "rho": 0.0002, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 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": "STM261127P00068000", "bid": 21.9, "bid_size": 151.0, "ask": 24.7, "ask_size": 13.0, "iv": 0.86, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0016, "vega": 0.0002, "theta": -0.004, "rho": 0.0, "theo": 23.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "STM261127C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 1.3104, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0025, "vega": 0.0019, "theta": -0.004, "rho": 0.0001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 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": "STM261127P00070000", "bid": 23.9, "bid_size": 152.0, "ask": 26.7, "ask_size": 13.0, "iv": 0.9121, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0006, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 25.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "STM261127C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 1.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0013, "vega": 0.0011, "theta": -0.0024, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "STM261127P00075000", "bid": 29.2, "bid_size": 145.0, "ask": 31.6, "ask_size": 22.0, "iv": 1.2669, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 30.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499988555908}, {"option": "STM261204C00030000", "bid": 13.5, "bid_size": 191.0, "ask": 16.3, "ask_size": 34.0, "iv": 0.9123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0059, "vega": 0.0064, "theta": -0.009, "rho": 0.0205, "theo": 14.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "STM261204P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 54.0, "iv": 1.1812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0059, "vega": 0.0065, "theta": -0.0106, "rho": -0.0008, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "STM261204C00032000", "bid": 11.5, "bid_size": 192.0, "ask": 14.3, "ask_size": 31.0, "iv": 0.7801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0092, "vega": 0.0095, "theta": -0.0135, "rho": 0.0214, "theo": 12.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "STM261204P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 58.0, "iv": 1.0288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0092, "vega": 0.0095, "theta": -0.0149, "rho": -0.0012, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 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": "STM261204C00033000", "bid": 11.0, "bid_size": 180.0, "ask": 13.3, "ask_size": 27.0, "iv": 0.9061, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0114, "vega": 0.0115, "theta": -0.0162, "rho": 0.0218, "theo": 11.9421, "change": 0.0, "open": 0.0, "high": 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": "STM261204P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 59.0, "iv": 0.9553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0115, "vega": 0.0115, "theta": -0.0175, "rho": -0.0015, "theo": 0.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "STM261204C00034000", "bid": 10.0, "bid_size": 168.0, "ask": 12.4, "ask_size": 31.0, "iv": 0.863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0141, "vega": 0.0137, "theta": -0.0193, "rho": 0.0221, "theo": 10.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "STM261204P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 47.0, "iv": 0.8832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0142, "vega": 0.0138, "theta": -0.0205, "rho": -0.0019, "theo": 0.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "STM261204C00035000", "bid": 8.8, "bid_size": 195.0, "ask": 11.4, "ask_size": 36.0, "iv": 0.7368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0173, "vega": 0.0163, "theta": -0.0226, "rho": 0.0222, "theo": 10.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "STM261204P00035000", "bid": 0.05, "bid_size": 126.0, "ask": 1.1, "ask_size": 60.0, "iv": 0.8606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0174, "vega": 0.0164, "theta": -0.0237, "rho": -0.0024, "theo": 0.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "STM261204C00036000", "bid": 8.2, "bid_size": 178.0, "ask": 10.5, "ask_size": 34.0, "iv": 0.7911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0211, "vega": 0.0193, "theta": -0.0263, "rho": 0.0223, "theo": 9.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "STM261204P00036000", "bid": 0.05, "bid_size": 139.0, "ask": 0.95, "ask_size": 54.0, "iv": 0.7545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0211, "vega": 0.0193, "theta": -0.0273, "rho": -0.003, "theo": 0.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "STM261204C00037000", "bid": 7.0, "bid_size": 191.0, "ask": 9.6, "ask_size": 42.0, "iv": 0.6972, "open_interest": 0.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.0254, "vega": 0.0226, "theta": -0.0303, "rho": 0.0222, "theo": 8.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "STM261204P00037000", "bid": 0.15, "bid_size": 142.0, "ask": 1.65, "ask_size": 56.0, "iv": 0.8411, "open_interest": 0.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0255, "vega": 0.0226, "theta": -0.0312, "rho": -0.0037, "theo": 0.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "STM261204C00038000", "bid": 6.1, "bid_size": 182.0, "ask": 8.4, "ask_size": 42.0, "iv": 0.6058, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0302, "vega": 0.0261, "theta": -0.0344, "rho": 0.022, "theo": 7.3677, "change": 0.0, "open": 0.0, "high": 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": "STM261204P00038000", "bid": 0.3, "bid_size": 118.0, "ask": 2.1, "ask_size": 56.0, "iv": 0.861, "open_interest": 0.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0303, "vega": 0.0262, "theta": -0.0353, "rho": -0.0045, "theo": 0.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "STM261204C00039000", "bid": 5.3, "bid_size": 181.0, "ask": 7.6, "ask_size": 48.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0354, "vega": 0.0298, "theta": -0.0387, "rho": 0.0215, "theo": 6.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "STM261204P00039000", "bid": 0.25, "bid_size": 175.0, "ask": 0.85, "ask_size": 23.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.1774, "gamma": 0.0356, "vega": 0.0298, "theta": -0.0394, "rho": -0.0055, "theo": 0.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "STM261204C00040000", "bid": 4.5, "bid_size": 181.0, "ask": 7.0, "ask_size": 39.0, "iv": 0.6289, "open_interest": 0.0, "volume": 0.0, "delta": 0.7841, "gamma": 0.0409, "vega": 0.0336, "theta": -0.0428, "rho": 0.0209, "theo": 5.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "STM261204P00040000", "bid": 0.75, "bid_size": 142.0, "ask": 1.75, "ask_size": 317.0, "iv": 0.7096, "open_interest": 35.0, "volume": 0.0, "delta": -0.2159, "gamma": 0.0411, "vega": 0.0336, "theta": -0.0435, "rho": -0.0066, "theo": 0.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:48:37", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "STM261204C00041000", "bid": 4.6, "bid_size": 174.0, "ask": 5.4, "ask_size": 151.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": 0.7399, "gamma": 0.0464, "vega": 0.0372, "theta": -0.0466, "rho": 0.02, "theo": 4.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "STM261204P00041000", "bid": 1.0, "bid_size": 120.0, "ask": 1.2, "ask_size": 23.0, "iv": 0.5848, "open_interest": 5.0, "volume": 0.0, "delta": -0.2603, "gamma": 0.0466, "vega": 0.0372, "theta": -0.0472, "rho": -0.0079, "theo": 1.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T14:48:27", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "STM261204C00042000", "bid": 4.1, "bid_size": 121.0, "ask": 4.5, "ask_size": 110.0, "iv": 0.6055, "open_interest": 0.0, "volume": 0.0, "delta": 0.6901, "gamma": 0.0515, "vega": 0.0404, "theta": -0.05, "rho": 0.0189, "theo": 4.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "STM261204P00042000", "bid": 1.3, "bid_size": 136.0, "ask": 1.7, "ask_size": 195.0, "iv": 0.6015, "open_interest": 2.0, "volume": 1.0, "delta": -0.3104, "gamma": 0.0517, "vega": 0.0405, "theta": -0.0505, "rho": -0.0094, "theo": 1.4712, "change": 0.145, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-10T12:10:19", "percent_change": 9.83051, "prev_day_close": 1.47500002384186}, {"option": "STM261204C00043000", "bid": 3.5, "bid_size": 64.0, "ask": 3.9, "ask_size": 143.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.0558, "vega": 0.043, "theta": -0.0525, "rho": 0.0176, "theo": 3.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "STM261204P00043000", "bid": 1.65, "bid_size": 166.0, "ask": 1.95, "ask_size": 136.0, "iv": 0.5792, "open_interest": 53.0, "volume": 0.0, "delta": -0.3653, "gamma": 0.0561, "vega": 0.0431, "theta": -0.053, "rho": -0.0109, "theo": 1.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.58, "last_trade_time": "2026-11-09T09:36:32", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "STM261204C00044000", "bid": 2.95, "bid_size": 38.0, "ask": 3.3, "ask_size": 154.0, "iv": 0.5984, "open_interest": 5.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.0589, "vega": 0.0449, "theta": -0.0541, "rho": 0.0162, "theo": 3.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T11:46:10", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "STM261204P00044000", "bid": 2.05, "bid_size": 168.0, "ask": 2.35, "ask_size": 64.0, "iv": 0.5678, "open_interest": 56.0, "volume": 0.0, "delta": -0.4239, "gamma": 0.0593, "vega": 0.0449, "theta": -0.0545, "rho": -0.0125, "theo": 2.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T10:23:29", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "STM261204C00045000", "bid": 2.4, "bid_size": 30.0, "ask": 2.75, "ask_size": 180.0, "iv": 0.5843, "open_interest": 7.0, "volume": 1.0, "delta": 0.5172, "gamma": 0.0606, "vega": 0.0457, "theta": -0.0546, "rho": 0.0146, "theo": 2.5135, "change": -0.445, "open": 2.28, "high": 2.28, "low": 2.28, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-10T12:42:36", "percent_change": -16.3303, "prev_day_close": 2.72499990463257}, {"option": "STM261204P00045000", "bid": 2.5, "bid_size": 141.0, "ask": 2.85, "ask_size": 68.0, "iv": 0.5598, "open_interest": 19.0, "volume": 0.0, "delta": -0.4844, "gamma": 0.061, "vega": 0.0457, "theta": -0.0549, "rho": -0.0142, "theo": 2.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-11-09T15:32:38", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "STM261204C00046000", "bid": 1.95, "bid_size": 92.0, "ask": 2.25, "ask_size": 147.0, "iv": 0.5739, "open_interest": 1.0, "volume": 0.0, "delta": 0.4572, "gamma": 0.0607, "vega": 0.0455, "theta": -0.054, "rho": 0.013, "theo": 2.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-09T15:14:03", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "STM261204P00046000", "bid": 3.0, "bid_size": 163.0, "ask": 3.4, "ask_size": 61.0, "iv": 0.5494, "open_interest": 2.0, "volume": 1.0, "delta": -0.5448, "gamma": 0.0611, "vega": 0.0454, "theta": -0.0543, "rho": -0.0156, "theo": 3.2812, "change": 0.36, "open": 3.61, "high": 3.61, "low": 3.61, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-11-10T11:51:36", "percent_change": 11.0769, "prev_day_close": 3.25}, {"option": "STM261204C00047000", "bid": 1.6, "bid_size": 61.0, "ask": 1.85, "ask_size": 118.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": 0.3993, "gamma": 0.0592, "vega": 0.0443, "theta": -0.0524, "rho": 0.0115, "theo": 1.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "STM261204P00047000", "bid": 3.5, "bid_size": 211.0, "ask": 4.0, "ask_size": 51.0, "iv": 0.5307, "open_interest": 1.0, "volume": 0.0, "delta": -0.6031, "gamma": 0.0597, "vega": 0.0441, "theta": -0.0526, "rho": -0.0168, "theo": 3.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-03T15:57:58", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "STM261204C00048000", "bid": 1.3, "bid_size": 3.0, "ask": 1.5, "ask_size": 120.0, "iv": 0.5713, "open_interest": 14.0, "volume": 0.0, "delta": 0.3451, "gamma": 0.0564, "vega": 0.0423, "theta": -0.05, "rho": 0.01, "theo": 1.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T10:49:12", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "STM261204P00048000", "bid": 3.8, "bid_size": 179.0, "ask": 5.3, "ask_size": 69.0, "iv": 0.5567, "open_interest": 100.0, "volume": 0.0, "delta": -0.6578, "gamma": 0.057, "vega": 0.0421, "theta": -0.0502, "rho": -0.0181, "theo": 4.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-29T09:51:30", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "STM261204C00049000", "bid": 1.0, "bid_size": 91.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.5634, "open_interest": 37.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.0527, "vega": 0.0396, "theta": -0.047, "rho": 0.0086, "theo": 1.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:27:16", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "STM261204P00049000", "bid": 5.0, "bid_size": 119.0, "ask": 5.8, "ask_size": 105.0, "iv": 0.5857, "open_interest": 63.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.0533, "vega": 0.0393, "theta": -0.0471, "rho": -0.019, "theo": 5.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T12:01:46", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "STM261204C00050000", "bid": 0.8, "bid_size": 78.0, "ask": 1.0, "ask_size": 126.0, "iv": 0.5696, "open_interest": 142.0, "volume": 5.0, "delta": 0.252, "gamma": 0.0483, "vega": 0.0366, "theta": -0.0436, "rho": 0.0073, "theo": 0.9127, "change": 0.03, "open": 1.09, "high": 1.09, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-10T10:06:29", "percent_change": 3.0, "prev_day_close": 1.0}, {"option": "STM261204P00050000", "bid": 5.0, "bid_size": 268.0, "ask": 7.0, "ask_size": 88.0, "iv": 0.5375, "open_interest": 0.0, "volume": 0.0, "delta": -0.752, "gamma": 0.049, "vega": 0.0363, "theta": -0.0436, "rho": -0.0196, "theo": 6.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "STM261204C00051000", "bid": 0.45, "bid_size": 319.0, "ask": 0.95, "ask_size": 289.0, "iv": 0.5653, "open_interest": 35.0, "volume": 1.0, "delta": 0.2138, "gamma": 0.0437, "vega": 0.0334, "theta": -0.04, "rho": 0.0062, "theo": 0.7436, "change": -0.025, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T09:59:05", "percent_change": -3.22581, "prev_day_close": 0.775000005960464}, {"option": "STM261204P00051000", "bid": 6.1, "bid_size": 303.0, "ask": 8.1, "ask_size": 83.0, "iv": 0.6207, "open_interest": 2.0, "volume": 0.0, "delta": -0.7907, "gamma": 0.0444, "vega": 0.0329, "theta": -0.04, "rho": -0.0195, "theo": 6.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-26T09:40:19", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "STM261204C00052000", "bid": 0.45, "bid_size": 96.0, "ask": 0.65, "ask_size": 87.0, "iv": 0.5655, "open_interest": 1.0, "volume": 0.0, "delta": 0.1811, "gamma": 0.039, "vega": 0.0302, "theta": -0.0365, "rho": 0.0053, "theo": 0.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T09:44:05", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "STM261204P00052000", "bid": 6.9, "bid_size": 286.0, "ask": 9.0, "ask_size": 85.0, "iv": 0.6265, "open_interest": 0.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0398, "vega": 0.0296, "theta": -0.0364, "rho": -0.02, "theo": 7.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "STM261204C00053000", "bid": 0.35, "bid_size": 82.0, "ask": 1.15, "ask_size": 389.0, "iv": 0.6789, "open_interest": 19.0, "volume": 0.0, "delta": 0.1532, "gamma": 0.0346, "vega": 0.0272, "theta": -0.033, "rho": 0.0045, "theo": 0.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:43:44", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "STM261204P00053000", "bid": 7.5, "bid_size": 179.0, "ask": 9.8, "ask_size": 30.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.0354, "vega": 0.0264, "theta": -0.0329, "rho": -0.0198, "theo": 8.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "STM261204C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 0.6264, "open_interest": 1.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0305, "vega": 0.0243, "theta": -0.0298, "rho": 0.0038, "theo": 0.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T14:01:47", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "STM261204P00054000", "bid": 8.5, "bid_size": 174.0, "ask": 10.8, "ask_size": 29.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": -0.8763, "gamma": 0.0313, "vega": 0.0234, "theta": -0.0296, "rho": -0.0191, "theo": 9.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "STM261204C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 79.0, "iv": 0.6675, "open_interest": 9.0, "volume": 0.0, "delta": 0.1101, "gamma": 0.0268, "vega": 0.0216, "theta": -0.0268, "rho": 0.0032, "theo": 0.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T13:38:23", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "STM261204P00055000", "bid": 9.4, "bid_size": 161.0, "ask": 11.7, "ask_size": 31.0, "iv": 0.602, "open_interest": 1.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0276, "vega": 0.0205, "theta": -0.0266, "rho": -0.0183, "theo": 10.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-05T12:08:09", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "STM261204C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 63.0, "iv": 0.6746, "open_interest": 1.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0234, "vega": 0.0192, "theta": -0.0241, "rho": 0.0027, "theo": 0.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T10:35:43", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "STM261204P00056000", "bid": 10.5, "bid_size": 160.0, "ask": 12.7, "ask_size": 22.0, "iv": 0.6652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0243, "vega": 0.018, "theta": -0.0238, "rho": -0.0181, "theo": 11.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "STM261204C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 64.0, "iv": 0.7456, "open_interest": 1.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0205, "vega": 0.0171, "theta": -0.0216, "rho": 0.0023, "theo": 0.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T12:14:32", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "STM261204P00057000", "bid": 11.3, "bid_size": 160.0, "ask": 13.6, "ask_size": 32.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0214, "vega": 0.0156, "theta": -0.0213, "rho": -0.017, "theo": 12.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "STM261204C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.7361, "open_interest": 1.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0179, "vega": 0.0152, "theta": -0.0194, "rho": 0.002, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:41:44", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "STM261204P00058000", "bid": 12.3, "bid_size": 172.0, "ask": 14.5, "ask_size": 24.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0189, "vega": 0.0136, "theta": -0.0191, "rho": -0.0164, "theo": 13.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "STM261204C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 0.8186, "open_interest": 0.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0157, "vega": 0.0135, "theta": -0.0175, "rho": 0.0017, "theo": 0.171, "change": 0.0, "open": 0.0, "high": 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": "STM261204P00059000", "bid": 13.0, "bid_size": 175.0, "ask": 15.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0167, "vega": 0.0118, "theta": -0.0171, "rho": -0.0152, "theo": 14.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "STM261204C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 0.8046, "open_interest": 6.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0137, "vega": 0.012, "theta": -0.0157, "rho": 0.0015, "theo": 0.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-03T12:49:04", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "STM261204P00060000", "bid": 14.4, "bid_size": 145.0, "ask": 16.5, "ask_size": 15.0, "iv": 0.7147, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0148, "vega": 0.01, "theta": -0.0154, "rho": -0.0144, "theo": 15.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "STM261204C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.8375, "open_interest": 0.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.012, "vega": 0.0107, "theta": -0.0141, "rho": 0.0013, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "STM261204P00061000", "bid": 14.9, "bid_size": 152.0, "ask": 18.3, "ask_size": 16.0, "iv": 0.8423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0131, "vega": 0.0086, "theta": -0.0139, "rho": -0.0135, "theo": 16.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "STM261204C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 69.0, "iv": 0.9204, "open_interest": 0.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0106, "vega": 0.0095, "theta": -0.0128, "rho": 0.0011, "theo": 0.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "STM261204P00062000", "bid": 15.9, "bid_size": 152.0, "ask": 19.3, "ask_size": 26.0, "iv": 0.8749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0116, "vega": 0.0071, "theta": -0.0124, "rho": -0.0115, "theo": 17.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "STM261204C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 0.9005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0093, "vega": 0.0085, "theta": -0.0115, "rho": 0.001, "theo": 0.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "STM261204P00063000", "bid": 16.5, "bid_size": 91.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.8436, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0106, "vega": 0.0061, "theta": -0.011, "rho": -0.011, "theo": 18.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "STM261204C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 76.0, "iv": 0.9839, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0082, "vega": 0.0076, "theta": -0.0104, "rho": 0.0008, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "STM261204P00064000", "bid": 17.5, "bid_size": 91.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.8734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0098, "vega": 0.0049, "theta": -0.01, "rho": -0.0096, "theo": 19.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "STM261204C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 63.0, "iv": 0.8812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0073, "vega": 0.0069, "theta": -0.0095, "rho": 0.0007, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 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": "STM261204P00065000", "bid": 18.2, "bid_size": 92.0, "ask": 22.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0089, "vega": 0.004, "theta": -0.0091, "rho": -0.008, "theo": 20.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-02T13:07:37", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "STM261204C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 75.0, "iv": 0.9894, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0065, "vega": 0.0062, "theta": -0.0086, "rho": 0.0006, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 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": "STM261204P00066000", "bid": 19.9, "bid_size": 91.0, "ask": 23.5, "ask_size": 8.0, "iv": 1.0544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0078, "vega": 0.003, "theta": -0.0081, "rho": -0.0048, "theo": 21.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "STM261204C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 70.0, "iv": 1.0176, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0058, "vega": 0.0056, "theta": -0.0078, "rho": 0.0006, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "STM261204P00067000", "bid": 20.9, "bid_size": 91.0, "ask": 24.3, "ask_size": 9.0, "iv": 1.0266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0065, "vega": 0.002, "theta": -0.0079, "rho": -0.0038, "theo": 22.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "STM261204C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 1.0453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0051, "vega": 0.005, "theta": -0.0072, "rho": 0.0005, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STM261204P00068000", "bid": 21.9, "bid_size": 91.0, "ask": 25.3, "ask_size": 9.0, "iv": 1.055, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0053, "vega": 0.0016, "theta": -0.006, "rho": -0.0038, "theo": 23.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "STM261211C00030000", "bid": 13.5, "bid_size": 191.0, "ask": 16.4, "ask_size": 26.0, "iv": 0.8375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0072, "vega": 0.0099, "theta": -0.0106, "rho": 0.0255, "theo": 14.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "STM261211P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 414.0, "iv": 1.0407, "open_interest": 35.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0072, "vega": 0.0099, "theta": -0.0125, "rho": -0.0014, "theo": 0.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T12:16:39", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "STM261211C00032000", "bid": 11.4, "bid_size": 191.0, "ask": 14.5, "ask_size": 30.0, "iv": 0.7168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0107, "vega": 0.0138, "theta": -0.0149, "rho": 0.0265, "theo": 13.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "STM261211P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 371.0, "iv": 0.9066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0107, "vega": 0.0138, "theta": -0.0165, "rho": -0.0021, "theo": 0.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "STM261211C00033000", "bid": 10.8, "bid_size": 173.0, "ask": 13.5, "ask_size": 35.0, "iv": 0.7888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0129, "vega": 0.0162, "theta": -0.0174, "rho": 0.0269, "theo": 12.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "STM261211P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 314.0, "iv": 0.8419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0129, "vega": 0.0163, "theta": -0.0189, "rho": -0.0026, "theo": 0.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "STM261211C00034000", "bid": 9.8, "bid_size": 178.0, "ask": 12.6, "ask_size": 40.0, "iv": 0.7515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0155, "vega": 0.0189, "theta": -0.0201, "rho": 0.0272, "theo": 11.1301, "change": 0.0, "open": 0.0, "high": 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": "STM261211P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 191.0, "iv": 0.7295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0155, "vega": 0.019, "theta": -0.0215, "rho": -0.0031, "theo": 0.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "STM261211C00035000", "bid": 9.1, "bid_size": 171.0, "ask": 11.7, "ask_size": 39.0, "iv": 0.7749, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0184, "vega": 0.0219, "theta": -0.023, "rho": 0.0273, "theo": 10.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "STM261211P00035000", "bid": 0.05, "bid_size": 245.0, "ask": 1.05, "ask_size": 206.0, "iv": 0.7484, "open_interest": 1.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0185, "vega": 0.022, "theta": -0.0243, "rho": -0.0038, "theo": 0.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T13:38:45", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "STM261211C00036000", "bid": 8.0, "bid_size": 175.0, "ask": 10.5, "ask_size": 36.0, "iv": 0.649, "open_interest": 0.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0218, "vega": 0.0252, "theta": -0.026, "rho": 0.0274, "theo": 9.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "STM261211P00036000", "bid": 0.05, "bid_size": 306.0, "ask": 2.1, "ask_size": 323.0, "iv": 0.8672, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0219, "vega": 0.0253, "theta": -0.0272, "rho": -0.0046, "theo": 0.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "STM261211C00037000", "bid": 7.2, "bid_size": 172.0, "ask": 9.9, "ask_size": 37.0, "iv": 0.6956, "open_interest": 0.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0255, "vega": 0.0287, "theta": -0.0292, "rho": 0.0272, "theo": 8.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "STM261211P00037000", "bid": 0.15, "bid_size": 290.0, "ask": 2.7, "ask_size": 315.0, "iv": 0.8965, "open_interest": 0.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0256, "vega": 0.0288, "theta": -0.0303, "rho": -0.0056, "theo": 0.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "STM261211C00038000", "bid": 6.3, "bid_size": 192.0, "ask": 9.0, "ask_size": 33.0, "iv": 0.6593, "open_interest": 0.0, "volume": 0.0, "delta": 0.8337, "gamma": 0.0296, "vega": 0.0325, "theta": -0.0325, "rho": 0.0268, "theo": 7.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "STM261211P00038000", "bid": 0.4, "bid_size": 196.0, "ask": 2.85, "ask_size": 371.0, "iv": 0.8731, "open_interest": 0.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0297, "vega": 0.0325, "theta": -0.0335, "rho": -0.0066, "theo": 0.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "STM261211C00039000", "bid": 5.6, "bid_size": 174.0, "ask": 8.2, "ask_size": 38.0, "iv": 0.6602, "open_interest": 0.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0339, "vega": 0.0362, "theta": -0.0357, "rho": 0.0263, "theo": 6.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "STM261211P00039000", "bid": 0.05, "bid_size": 435.0, "ask": 1.3, "ask_size": 25.0, "iv": 0.539, "open_interest": 1.0, "volume": 0.0, "delta": -0.1982, "gamma": 0.034, "vega": 0.0363, "theta": -0.0366, "rho": -0.0079, "theo": 0.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T09:30:13", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "STM261211C00040000", "bid": 4.7, "bid_size": 145.0, "ask": 7.4, "ask_size": 43.0, "iv": 0.6255, "open_interest": 6.0, "volume": 0.0, "delta": 0.7649, "gamma": 0.0383, "vega": 0.04, "theta": -0.0388, "rho": 0.0255, "theo": 5.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-05T13:59:50", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "STM261211P00040000", "bid": 0.6, "bid_size": 292.0, "ask": 1.9, "ask_size": 106.0, "iv": 0.6262, "open_interest": 3.0, "volume": 0.0, "delta": -0.2351, "gamma": 0.0384, "vega": 0.04, "theta": -0.0396, "rho": -0.0093, "theo": 1.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-04T11:52:14", "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "STM261211C00041000", "bid": 4.0, "bid_size": 209.0, "ask": 6.6, "ask_size": 106.0, "iv": 0.6086, "open_interest": 2.0, "volume": 0.0, "delta": 0.7236, "gamma": 0.0425, "vega": 0.0436, "theta": -0.0416, "rho": 0.0245, "theo": 5.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-06T12:37:08", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "STM261211P00041000", "bid": 0.8, "bid_size": 196.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.5754, "open_interest": 1.0, "volume": 0.0, "delta": -0.2766, "gamma": 0.0428, "vega": 0.0436, "theta": -0.0423, "rho": -0.0108, "theo": 1.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T10:49:54", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "STM261211C00042000", "bid": 4.3, "bid_size": 110.0, "ask": 5.2, "ask_size": 59.0, "iv": 0.6262, "open_interest": 0.0, "volume": 0.0, "delta": 0.678, "gamma": 0.0465, "vega": 0.0467, "theta": -0.044, "rho": 0.0233, "theo": 4.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "STM261211P00042000", "bid": 1.35, "bid_size": 191.0, "ask": 2.55, "ask_size": 97.0, "iv": 0.6279, "open_interest": 130.0, "volume": 0.0, "delta": -0.3224, "gamma": 0.0467, "vega": 0.0467, "theta": -0.0445, "rho": -0.0126, "theo": 1.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T09:45:52", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "STM261211C00043000", "bid": 3.7, "bid_size": 112.0, "ask": 5.3, "ask_size": 120.0, "iv": 0.6923, "open_interest": 0.0, "volume": 0.0, "delta": 0.6288, "gamma": 0.0498, "vega": 0.0492, "theta": -0.0458, "rho": 0.0218, "theo": 3.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "STM261211P00043000", "bid": 1.35, "bid_size": 230.0, "ask": 2.9, "ask_size": 58.0, "iv": 0.578, "open_interest": 1.0, "volume": 0.0, "delta": -0.3719, "gamma": 0.0501, "vega": 0.0493, "theta": -0.0463, "rho": -0.0143, "theo": 2.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T15:33:05", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "STM261211C00044000", "bid": 3.2, "bid_size": 176.0, "ask": 3.7, "ask_size": 150.0, "iv": 0.5877, "open_interest": 4.0, "volume": 0.0, "delta": 0.577, "gamma": 0.0522, "vega": 0.051, "theta": -0.0469, "rho": 0.0202, "theo": 3.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T13:21:08", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "STM261211P00044000", "bid": 2.0, "bid_size": 207.0, "ask": 2.9, "ask_size": 25.0, "iv": 0.551, "open_interest": 1.0, "volume": 0.0, "delta": -0.4241, "gamma": 0.0526, "vega": 0.051, "theta": -0.0473, "rho": -0.0162, "theo": 2.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-11-06T15:23:11", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "STM261211C00045000", "bid": 2.75, "bid_size": 108.0, "ask": 3.7, "ask_size": 309.0, "iv": 0.6371, "open_interest": 1.0, "volume": 0.0, "delta": 0.5238, "gamma": 0.0536, "vega": 0.0518, "theta": -0.0474, "rho": 0.0185, "theo": 2.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-09T15:54:39", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "STM261211P00045000", "bid": 2.7, "bid_size": 209.0, "ask": 3.3, "ask_size": 90.0, "iv": 0.5579, "open_interest": 2.0, "volume": 0.0, "delta": -0.4778, "gamma": 0.054, "vega": 0.0518, "theta": -0.0477, "rho": -0.018, "theo": 3.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-02T13:12:12", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "STM261211C00046000", "bid": 2.3, "bid_size": 121.0, "ask": 2.65, "ask_size": 122.0, "iv": 0.5753, "open_interest": 3.0, "volume": 1.0, "delta": 0.4706, "gamma": 0.0539, "vega": 0.0518, "theta": -0.0471, "rho": 0.0168, "theo": 2.4134, "change": -0.425, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-10T12:44:21", "percent_change": -16.1905, "prev_day_close": 2.625}, {"option": "STM261211P00046000", "bid": 3.2, "bid_size": 216.0, "ask": 4.2, "ask_size": 179.0, "iv": 0.5831, "open_interest": 1.0, "volume": 0.0, "delta": -0.5314, "gamma": 0.0544, "vega": 0.0518, "theta": -0.0473, "rho": -0.0198, "theo": 3.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T09:44:00", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "STM261211C00047000", "bid": 1.9, "bid_size": 139.0, "ask": 2.25, "ask_size": 90.0, "iv": 0.5714, "open_interest": 4.0, "volume": 1.0, "delta": 0.4188, "gamma": 0.0531, "vega": 0.0509, "theta": -0.0461, "rho": 0.015, "theo": 2.0259, "change": 0.65, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-10T10:18:21", "percent_change": 30.2326, "prev_day_close": 2.14999997615814}, {"option": "STM261211P00047000", "bid": 3.3, "bid_size": 375.0, "ask": 4.8, "ask_size": 177.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": -0.5837, "gamma": 0.0536, "vega": 0.0507, "theta": -0.0462, "rho": -0.0213, "theo": 4.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "STM261211C00048000", "bid": 1.55, "bid_size": 142.0, "ask": 2.0, "ask_size": 220.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.0513, "vega": 0.0492, "theta": -0.0445, "rho": 0.0133, "theo": 1.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "STM261211P00048000", "bid": 4.6, "bid_size": 124.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": -0.6333, "gamma": 0.0519, "vega": 0.049, "theta": -0.0446, "rho": -0.0227, "theo": 4.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "STM261211C00049000", "bid": 0.75, "bid_size": 222.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": 0.3243, "gamma": 0.0487, "vega": 0.0468, "theta": -0.0425, "rho": 0.0118, "theo": 1.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "STM261211P00049000", "bid": 4.2, "bid_size": 192.0, "ask": 6.9, "ask_size": 38.0, "iv": 0.5523, "open_interest": 0.0, "volume": 0.0, "delta": -0.6793, "gamma": 0.0494, "vega": 0.0465, "theta": -0.0425, "rho": -0.0236, "theo": 5.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "STM261211C00050000", "bid": 1.0, "bid_size": 122.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.5528, "open_interest": 6.0, "volume": 0.0, "delta": 0.283, "gamma": 0.0456, "vega": 0.0441, "theta": -0.0401, "rho": 0.0103, "theo": 1.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T11:05:18", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "STM261211P00050000", "bid": 5.0, "bid_size": 153.0, "ask": 7.6, "ask_size": 38.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": -0.7211, "gamma": 0.0463, "vega": 0.0436, "theta": -0.0401, "rho": -0.0245, "theo": 6.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "STM261211C00051000", "bid": 0.85, "bid_size": 60.0, "ask": 1.25, "ask_size": 235.0, "iv": 0.5848, "open_interest": 4.0, "volume": 0.0, "delta": 0.2461, "gamma": 0.0422, "vega": 0.0411, "theta": -0.0376, "rho": 0.009, "theo": 0.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:48:22", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "STM261211P00051000", "bid": 5.9, "bid_size": 126.0, "ask": 8.2, "ask_size": 15.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": -0.7586, "gamma": 0.0429, "vega": 0.0405, "theta": -0.0375, "rho": -0.0251, "theo": 7.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "STM261211C00052000", "bid": 0.4, "bid_size": 173.0, "ask": 1.35, "ask_size": 62.0, "iv": 0.5871, "open_interest": 0.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0386, "vega": 0.038, "theta": -0.035, "rho": 0.0078, "theo": 0.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "STM261211P00052000", "bid": 6.6, "bid_size": 183.0, "ask": 9.2, "ask_size": 34.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0394, "vega": 0.0373, "theta": -0.0348, "rho": -0.0253, "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": 8.74999976158142}, {"option": "STM261211C00053000", "bid": 0.15, "bid_size": 180.0, "ask": 1.6, "ask_size": 90.0, "iv": 0.6305, "open_interest": 0.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.035, "vega": 0.0349, "theta": -0.0324, "rho": 0.0068, "theo": 0.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "STM261211P00053000", "bid": 7.4, "bid_size": 183.0, "ask": 10.0, "ask_size": 33.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.0359, "vega": 0.034, "theta": -0.0322, "rho": -0.0256, "theo": 8.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "STM261211C00054000", "bid": 0.05, "bid_size": 180.0, "ask": 1.0, "ask_size": 56.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0316, "vega": 0.0319, "theta": -0.0298, "rho": 0.0059, "theo": 0.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "STM261211P00054000", "bid": 8.3, "bid_size": 178.0, "ask": 10.9, "ask_size": 31.0, "iv": 0.5233, "open_interest": 0.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0325, "vega": 0.0308, "theta": -0.0296, "rho": -0.0253, "theo": 9.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "STM261211C00055000", "bid": 0.1, "bid_size": 385.0, "ask": 0.65, "ask_size": 240.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": 0.1397, "gamma": 0.0284, "vega": 0.029, "theta": -0.0275, "rho": 0.0051, "theo": 0.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "STM261211P00055000", "bid": 9.4, "bid_size": 282.0, "ask": 11.5, "ask_size": 61.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": -0.8672, "gamma": 0.0293, "vega": 0.0277, "theta": -0.0271, "rho": -0.0251, "theo": 10.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "STM261211C00056000", "bid": 0.2, "bid_size": 165.0, "ask": 0.45, "ask_size": 69.0, "iv": 0.5614, "open_interest": 3.0, "volume": 3.0, "delta": 0.1216, "gamma": 0.0255, "vega": 0.0264, "theta": -0.0252, "rho": 0.0045, "theo": 0.4303, "change": 0.015, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T11:49:28", "percent_change": 4.61538, "prev_day_close": 0.325000012293458}, {"option": "STM261211P00056000", "bid": 10.4, "bid_size": 163.0, "ask": 12.8, "ask_size": 41.0, "iv": 0.5935, "open_interest": 0.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0264, "vega": 0.025, "theta": -0.0247, "rho": -0.0243, "theo": 11.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "STM261211C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 353.0, "iv": 0.615, "open_interest": 0.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.0228, "vega": 0.0239, "theta": -0.0231, "rho": 0.0039, "theo": 0.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "STM261211P00057000", "bid": 11.3, "bid_size": 163.0, "ask": 13.4, "ask_size": 29.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0237, "vega": 0.0223, "theta": -0.0225, "rho": -0.0237, "theo": 12.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "STM261211C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 111.0, "iv": 0.6876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0204, "vega": 0.0217, "theta": -0.0212, "rho": 0.0034, "theo": 0.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "STM261211P00058000", "bid": 12.3, "bid_size": 160.0, "ask": 14.7, "ask_size": 32.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0214, "vega": 0.0199, "theta": -0.0206, "rho": -0.0232, "theo": 13.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "STM261211C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 121.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0182, "vega": 0.0197, "theta": -0.0194, "rho": 0.003, "theo": 0.2757, "change": 0.0, "open": 0.0, "high": 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": "STM261211P00059000", "bid": 13.0, "bid_size": 161.0, "ask": 15.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0193, "vega": 0.0178, "theta": -0.0187, "rho": -0.0219, "theo": 14.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "STM261211C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 113.0, "iv": 0.7499, "open_interest": 0.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0163, "vega": 0.0179, "theta": -0.0178, "rho": 0.0026, "theo": 0.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "STM261211P00060000", "bid": 14.0, "bid_size": 163.0, "ask": 16.7, "ask_size": 30.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0174, "vega": 0.0157, "theta": -0.0171, "rho": -0.021, "theo": 15.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "STM261211C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 119.0, "iv": 0.7798, "open_interest": 0.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0146, "vega": 0.0162, "theta": -0.0164, "rho": 0.0023, "theo": 0.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "STM261211P00061000", "bid": 14.3, "bid_size": 176.0, "ask": 17.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0157, "vega": 0.0139, "theta": -0.0157, "rho": -0.0196, "theo": 16.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "STM261211C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 110.0, "iv": 0.8088, "open_interest": 0.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0131, "vega": 0.0147, "theta": -0.0151, "rho": 0.002, "theo": 0.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "STM261211P00062000", "bid": 15.3, "bid_size": 119.0, "ask": 19.4, "ask_size": 8.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0143, "vega": 0.0123, "theta": -0.0144, "rho": -0.0184, "theo": 17.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "STM261211C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 110.0, "iv": 0.8372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0118, "vega": 0.0134, "theta": -0.0139, "rho": 0.0018, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "STM261211P00063000", "bid": 17.0, "bid_size": 91.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.8765, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.013, "vega": 0.0106, "theta": -0.0131, "rho": -0.0169, "theo": 18.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "STM261211C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 114.0, "iv": 0.8647, "open_interest": 0.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0106, "vega": 0.0122, "theta": -0.0128, "rho": 0.0016, "theo": 0.1439, "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": 1.125}, {"option": "STM261211P00064000", "bid": 18.0, "bid_size": 91.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.8606, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0117, "vega": 0.0093, "theta": -0.0119, "rho": -0.0157, "theo": 19.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "STM261211C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 107.0, "iv": 0.8442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0095, "vega": 0.0112, "theta": -0.0118, "rho": 0.0014, "theo": 0.1279, "change": 0.0, "open": 0.0, "high": 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": "STM261211P00065000", "bid": 18.4, "bid_size": 91.0, "ask": 22.4, "ask_size": 1.0, "iv": 0.7331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0107, "vega": 0.008, "theta": -0.0112, "rho": -0.0147, "theo": 20.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "STM261211C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 106.0, "iv": 0.8696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0086, "vega": 0.0102, "theta": -0.0109, "rho": 0.0013, "theo": 0.1142, "change": 0.0, "open": 0.0, "high": 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": "STM261211P00066000", "bid": 19.9, "bid_size": 91.0, "ask": 23.4, "ask_size": 1.0, "iv": 0.9149, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0102, "vega": 0.0069, "theta": -0.0105, "rho": -0.0138, "theo": 21.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "STM261211C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 110.0, "iv": 0.8945, "open_interest": 0.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0078, "vega": 0.0094, "theta": -0.0101, "rho": 0.0012, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 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": "STM261211P00067000", "bid": 20.9, "bid_size": 91.0, "ask": 24.4, "ask_size": 1.0, "iv": 0.9412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0094, "vega": 0.0057, "theta": -0.0093, "rho": -0.0114, "theo": 22.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "STM261211C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 108.0, "iv": 0.9188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.007, "vega": 0.0086, "theta": -0.0094, "rho": 0.001, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "STM261211P00068000", "bid": 21.9, "bid_size": 91.0, "ask": 25.4, "ask_size": 1.0, "iv": 0.9669, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0087, "vega": 0.005, "theta": -0.0082, "rho": -0.0092, "theo": 23.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "STM261218C00025000", "bid": 19.6, "bid_size": 15.0, "ask": 20.3, "ask_size": 68.0, "iv": 1.0285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0019, "vega": 0.003, "theta": -0.001, "rho": 0.0229, "theo": 19.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "STM261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 219.0, "iv": 0.8419, "open_interest": 4.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.002, "vega": 0.0033, "theta": -0.0033, "rho": -0.0004, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T13:45:26", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "STM261218C00030000", "bid": 14.7, "bid_size": 58.0, "ask": 15.3, "ask_size": 113.0, "iv": 0.7706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0067, "vega": 0.0096, "theta": -0.0074, "rho": 0.0267, "theo": 14.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "STM261218P00030000", "bid": 0.05, "bid_size": 28.0, "ask": 0.15, "ask_size": 48.0, "iv": 0.7016, "open_interest": 34.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0069, "vega": 0.0103, "theta": -0.0092, "rho": -0.0016, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:44:46", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "STM261218C00035000", "bid": 10.0, "bid_size": 65.0, "ask": 10.7, "ask_size": 180.0, "iv": 0.6724, "open_interest": 16.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0184, "vega": 0.0247, "theta": -0.0195, "rho": 0.0289, "theo": 10.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "STM261218P00035000", "bid": 0.35, "bid_size": 1.0, "ask": 0.55, "ask_size": 347.0, "iv": 0.6466, "open_interest": 309.0, "volume": 2.0, "delta": -0.0983, "gamma": 0.0187, "vega": 0.025, "theta": -0.0208, "rho": -0.005, "theo": 0.4608, "change": 0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T13:23:46", "percent_change": 5.26316, "prev_day_close": 0.474999994039536}, {"option": "STM261218C00040000", "bid": 6.0, "bid_size": 130.0, "ask": 6.5, "ask_size": 579.0, "iv": 0.6064, "open_interest": 653.0, "volume": 162.0, "delta": 0.7574, "gamma": 0.0368, "vega": 0.045, "theta": -0.0346, "rho": 0.027, "theo": 6.1771, "change": -0.4, "open": 6.07, "high": 6.07, "low": 5.98, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-10T09:40:31", "percent_change": -6.25, "prev_day_close": 6.39999985694885}, {"option": "STM261218P00040000", "bid": 1.25, "bid_size": 132.0, "ask": 1.4, "ask_size": 94.0, "iv": 0.5819, "open_interest": 576.0, "volume": 359.0, "delta": -0.246, "gamma": 0.0369, "vega": 0.0454, "theta": -0.0352, "rho": -0.0124, "theo": 1.363, "change": 0.0, "open": 1.4, "high": 1.55, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T15:54:40", "percent_change": 2.6491e-06, "prev_day_close": 1.34999996423721}, {"option": "STM261218C00045000", "bid": 3.1, "bid_size": 4.0, "ask": 3.3, "ask_size": 419.0, "iv": 0.5706, "open_interest": 1464.0, "volume": 62.0, "delta": 0.5295, "gamma": 0.0493, "vega": 0.0573, "theta": -0.0423, "rho": 0.0207, "theo": 3.1384, "change": -0.17, "open": 3.6, "high": 3.6, "low": 3.13, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-11-10T15:20:37", "percent_change": -5.15152, "prev_day_close": 3.30000007152557}, {"option": "STM261218P00045000", "bid": 3.1, "bid_size": 452.0, "ask": 3.4, "ask_size": 219.0, "iv": 0.5474, "open_interest": 3377.0, "volume": 262.0, "delta": -0.4735, "gamma": 0.0492, "vega": 0.0573, "theta": -0.0422, "rho": -0.0243, "theo": 3.3215, "change": 0.0, "open": 3.08, "high": 3.35, "low": 2.99, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T15:49:22", "percent_change": -2.16744e-06, "prev_day_close": 3.30000007152557}, {"option": "STM261218C00050000", "bid": 1.3, "bid_size": 41.0, "ask": 1.45, "ask_size": 290.0, "iv": 0.5503, "open_interest": 1634.0, "volume": 221.0, "delta": 0.3013, "gamma": 0.0439, "vega": 0.0502, "theta": -0.0363, "rho": 0.0124, "theo": 1.3708, "change": -0.175, "open": 1.4, "high": 1.4, "low": 1.25, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T15:13:31", "percent_change": -11.8644, "prev_day_close": 1.47499996423721}, {"option": "STM261218P00050000", "bid": 6.2, "bid_size": 277.0, "ask": 6.6, "ask_size": 20.0, "iv": 0.5197, "open_interest": 304.0, "volume": 40.0, "delta": -0.7012, "gamma": 0.044, "vega": 0.05, "theta": -0.0358, "rho": -0.0352, "theo": 6.5462, "change": 0.15, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-10T09:37:21", "percent_change": 2.29008, "prev_day_close": 6.54999995231628}, {"option": "STM261218C00055000", "bid": 0.5, "bid_size": 41.0, "ask": 0.6, "ask_size": 98.0, "iv": 0.5533, "open_interest": 793.0, "volume": 635.0, "delta": 0.1481, "gamma": 0.0288, "vega": 0.0334, "theta": -0.024, "rho": 0.0063, "theo": 0.5551, "change": -0.06, "open": 0.55, "high": 0.6, "low": 0.5, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-10T15:20:34", "percent_change": -10.0, "prev_day_close": 0.599999994039536}, {"option": "STM261218P00055000", "bid": 10.5, "bid_size": 91.0, "ask": 10.9, "ask_size": 86.0, "iv": 0.5469, "open_interest": 41.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0297, "vega": 0.0325, "theta": -0.0237, "rho": -0.0362, "theo": 10.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.46, "last_trade_time": "2026-11-06T11:44:08", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "STM261218C00060000", "bid": 0.15, "bid_size": 329.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.5557, "open_interest": 279.0, "volume": 78.0, "delta": 0.0689, "gamma": 0.016, "vega": 0.0192, "theta": -0.0139, "rho": 0.003, "theo": 0.2261, "change": -0.02, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T15:45:47", "percent_change": -8.0, "prev_day_close": 0.250000007450581}, {"option": "STM261218P00060000", "bid": 15.0, "bid_size": 139.0, "ask": 15.7, "ask_size": 79.0, "iv": 0.5306, "open_interest": 51.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.018, "vega": 0.0169, "theta": -0.014, "rho": -0.0267, "theo": 15.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.68, "last_trade_time": "2026-11-04T15:05:19", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "STM261218C00065000", "bid": 0.05, "bid_size": 204.0, "ask": 0.15, "ask_size": 426.0, "iv": 0.5931, "open_interest": 37.0, "volume": 5.0, "delta": 0.0324, "gamma": 0.0085, "vega": 0.0105, "theta": -0.0078, "rho": 0.0014, "theo": 0.0971, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:28:54", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "STM261218P00065000", "bid": 19.9, "bid_size": 81.0, "ask": 20.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0109, "vega": 0.0054, "theta": -0.0085, "rho": -0.0082, "theo": 20.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-02T15:31:27", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "STM261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 759.0, "iv": 0.6581, "open_interest": 52.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0045, "vega": 0.0058, "theta": -0.0043, "rho": 0.0007, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:45:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "STM261218P00070000", "bid": 24.9, "bid_size": 84.0, "ask": 25.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.001, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 25.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "STM261224C00030000", "bid": 13.8, "bid_size": 149.0, "ask": 16.5, "ask_size": 33.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0083, "vega": 0.0145, "theta": -0.0097, "rho": 0.0276, "theo": 15.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "STM261224P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 200.0, "iv": 0.921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0084, "vega": 0.0151, "theta": -0.0125, "rho": -0.0027, "theo": 0.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "STM261224C00032000", "bid": 11.9, "bid_size": 152.0, "ask": 14.6, "ask_size": 36.0, "iv": 0.7601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0118, "vega": 0.0197, "theta": -0.0137, "rho": 0.029, "theo": 13.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "STM261224P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 111.0, "iv": 0.7165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.012, "vega": 0.0203, "theta": -0.0161, "rho": -0.004, "theo": 0.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "STM261224C00033000", "bid": 11.1, "bid_size": 141.0, "ask": 13.7, "ask_size": 38.0, "iv": 0.7639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.014, "vega": 0.023, "theta": -0.0158, "rho": 0.03, "theo": 12.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "STM261224P00033000", "bid": 0.05, "bid_size": 123.0, "ask": 1.55, "ask_size": 199.0, "iv": 0.8279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0141, "vega": 0.0234, "theta": -0.0181, "rho": -0.0047, "theo": 0.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "STM261224C00034000", "bid": 10.1, "bid_size": 146.0, "ask": 12.6, "ask_size": 34.0, "iv": 0.6879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0164, "vega": 0.0262, "theta": -0.0181, "rho": 0.0301, "theo": 11.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "STM261224P00034000", "bid": 0.05, "bid_size": 157.0, "ask": 1.15, "ask_size": 130.0, "iv": 0.7013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0165, "vega": 0.0267, "theta": -0.0202, "rho": -0.0057, "theo": 0.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "STM261224C00035000", "bid": 9.1, "bid_size": 164.0, "ask": 11.9, "ask_size": 31.0, "iv": 0.6828, "open_interest": 0.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0191, "vega": 0.0298, "theta": -0.0205, "rho": 0.0308, "theo": 10.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "STM261224P00035000", "bid": 0.05, "bid_size": 181.0, "ask": 2.7, "ask_size": 202.0, "iv": 0.8707, "open_interest": 3.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0192, "vega": 0.0303, "theta": -0.0224, "rho": -0.0067, "theo": 0.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T13:40:28", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "STM261224C00036000", "bid": 8.3, "bid_size": 148.0, "ask": 10.9, "ask_size": 36.0, "iv": 0.6555, "open_interest": 0.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.022, "vega": 0.0338, "theta": -0.023, "rho": 0.0315, "theo": 9.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "STM261224P00036000", "bid": 0.2, "bid_size": 162.0, "ask": 1.1, "ask_size": 49.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0221, "vega": 0.034, "theta": -0.0246, "rho": -0.008, "theo": 0.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "STM261224C00037000", "bid": 7.3, "bid_size": 171.0, "ask": 10.1, "ask_size": 32.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0252, "vega": 0.0376, "theta": -0.0254, "rho": 0.0311, "theo": 8.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "STM261224P00037000", "bid": 0.35, "bid_size": 152.0, "ask": 1.45, "ask_size": 66.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.0253, "vega": 0.038, "theta": -0.0269, "rho": -0.0093, "theo": 0.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "STM261224C00038000", "bid": 6.3, "bid_size": 183.0, "ask": 9.2, "ask_size": 38.0, "iv": 0.5787, "open_interest": 0.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.0285, "vega": 0.0418, "theta": -0.0279, "rho": 0.0314, "theo": 7.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "STM261224P00038000", "bid": 0.35, "bid_size": 196.0, "ask": 1.45, "ask_size": 33.0, "iv": 0.566, "open_interest": 0.0, "volume": 0.0, "delta": -0.1902, "gamma": 0.0286, "vega": 0.0422, "theta": -0.0292, "rho": -0.0109, "theo": 1.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "STM261224C00039000", "bid": 5.6, "bid_size": 267.0, "ask": 8.4, "ask_size": 121.0, "iv": 0.577, "open_interest": 10.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.0318, "vega": 0.0458, "theta": -0.0302, "rho": 0.0314, "theo": 7.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T10:47:50", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "STM261224P00039000", "bid": 0.6, "bid_size": 179.0, "ask": 1.75, "ask_size": 41.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.0319, "vega": 0.046, "theta": -0.0314, "rho": -0.0128, "theo": 1.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "STM261224C00040000", "bid": 4.9, "bid_size": 157.0, "ask": 7.7, "ask_size": 84.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.0351, "vega": 0.0496, "theta": -0.0324, "rho": 0.0303, "theo": 6.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "STM261224P00040000", "bid": 1.1, "bid_size": 128.0, "ask": 2.05, "ask_size": 40.0, "iv": 0.5929, "open_interest": 0.0, "volume": 0.0, "delta": -0.2567, "gamma": 0.0352, "vega": 0.0499, "theta": -0.0334, "rho": -0.0146, "theo": 1.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "STM261224C00041000", "bid": 5.1, "bid_size": 122.0, "ask": 7.0, "ask_size": 85.0, "iv": 0.6528, "open_interest": 0.0, "volume": 0.0, "delta": 0.7071, "gamma": 0.0383, "vega": 0.0532, "theta": -0.0344, "rho": 0.0298, "theo": 5.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "STM261224P00041000", "bid": 1.1, "bid_size": 163.0, "ask": 2.35, "ask_size": 38.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": -0.2949, "gamma": 0.0384, "vega": 0.0534, "theta": -0.0351, "rho": -0.0168, "theo": 1.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "STM261224C00042000", "bid": 4.3, "bid_size": 249.0, "ask": 5.3, "ask_size": 48.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": 0.666, "gamma": 0.0411, "vega": 0.0563, "theta": -0.036, "rho": 0.0291, "theo": 5.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "STM261224P00042000", "bid": 1.95, "bid_size": 125.0, "ask": 2.65, "ask_size": 154.0, "iv": 0.5902, "open_interest": 1.0, "volume": 0.0, "delta": -0.3361, "gamma": 0.0412, "vega": 0.0564, "theta": -0.0366, "rho": -0.0192, "theo": 2.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T09:57:10", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "STM261224C00043000", "bid": 4.2, "bid_size": 93.0, "ask": 4.8, "ask_size": 87.0, "iv": 0.5822, "open_interest": 1.0, "volume": 1.0, "delta": 0.6226, "gamma": 0.0434, "vega": 0.0587, "theta": -0.0372, "rho": 0.0273, "theo": 4.398, "change": -0.31, "open": 4.34, "high": 4.34, "low": 4.34, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-11-10T09:30:22", "percent_change": -6.66667, "prev_day_close": 4.65000009536743}, {"option": "STM261224P00043000", "bid": 2.35, "bid_size": 115.0, "ask": 3.0, "ask_size": 139.0, "iv": 0.5797, "open_interest": 0.0, "volume": 0.0, "delta": -0.3797, "gamma": 0.0435, "vega": 0.0589, "theta": -0.0377, "rho": -0.0215, "theo": 2.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "STM261224C00044000", "bid": 3.5, "bid_size": 189.0, "ask": 4.3, "ask_size": 128.0, "iv": 0.5685, "open_interest": 0.0, "volume": 0.0, "delta": 0.5774, "gamma": 0.0452, "vega": 0.0605, "theta": -0.0381, "rho": 0.0261, "theo": 3.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "STM261224P00044000", "bid": 2.2, "bid_size": 302.0, "ask": 3.5, "ask_size": 146.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": -0.4249, "gamma": 0.0453, "vega": 0.0606, "theta": -0.0383, "rho": -0.0242, "theo": 3.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "STM261224C00045000", "bid": 3.1, "bid_size": 181.0, "ask": 3.7, "ask_size": 112.0, "iv": 0.5642, "open_interest": 3.0, "volume": 1.0, "delta": 0.5314, "gamma": 0.0463, "vega": 0.0615, "theta": -0.0384, "rho": 0.0247, "theo": 3.3387, "change": 0.15, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T09:43:39", "percent_change": 4.22535, "prev_day_close": 3.54999995231628}, {"option": "STM261224P00045000", "bid": 2.55, "bid_size": 251.0, "ask": 4.1, "ask_size": 126.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": -0.471, "gamma": 0.0464, "vega": 0.0615, "theta": -0.0385, "rho": -0.0268, "theo": 3.5236, "change": 0.0, "open": 0.0, "high": 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": "STM261224C00046000", "bid": 2.7, "bid_size": 144.0, "ask": 3.5, "ask_size": 197.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": 0.4855, "gamma": 0.0466, "vega": 0.0616, "theta": -0.0384, "rho": 0.0226, "theo": 2.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "STM261224P00046000", "bid": 3.2, "bid_size": 233.0, "ask": 4.9, "ask_size": 142.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": -0.517, "gamma": 0.0468, "vega": 0.0616, "theta": -0.0382, "rho": -0.0291, "theo": 4.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "STM261224C00047000", "bid": 1.45, "bid_size": 154.0, "ask": 3.4, "ask_size": 44.0, "iv": 0.5381, "open_interest": 0.0, "volume": 0.0, "delta": 0.4405, "gamma": 0.0463, "vega": 0.061, "theta": -0.0378, "rho": 0.021, "theo": 2.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "STM261224P00047000", "bid": 3.6, "bid_size": 117.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.5621, "gamma": 0.0464, "vega": 0.0609, "theta": -0.0376, "rho": -0.032, "theo": 4.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "STM261224C00048000", "bid": 1.75, "bid_size": 88.0, "ask": 3.1, "ask_size": 49.0, "iv": 0.5953, "open_interest": 0.0, "volume": 0.0, "delta": 0.3973, "gamma": 0.0453, "vega": 0.0596, "theta": -0.0369, "rho": 0.0193, "theo": 2.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "STM261224P00048000", "bid": 4.2, "bid_size": 113.0, "ask": 5.9, "ask_size": 37.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": -0.6054, "gamma": 0.0454, "vega": 0.0595, "theta": -0.0365, "rho": -0.0342, "theo": 5.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "STM261224C00049000", "bid": 1.6, "bid_size": 167.0, "ask": 2.05, "ask_size": 96.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": 0.3565, "gamma": 0.0438, "vega": 0.0577, "theta": -0.0357, "rho": 0.0174, "theo": 1.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "STM261224P00049000", "bid": 5.0, "bid_size": 185.0, "ask": 7.1, "ask_size": 102.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.0439, "vega": 0.0574, "theta": -0.0352, "rho": -0.0361, "theo": 6.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "STM261224C00050000", "bid": 1.4, "bid_size": 124.0, "ask": 1.95, "ask_size": 220.0, "iv": 0.567, "open_interest": 50.0, "volume": 1.0, "delta": 0.3185, "gamma": 0.0418, "vega": 0.0552, "theta": -0.0343, "rho": 0.0157, "theo": 1.5799, "change": 0.52, "open": 2.22, "high": 2.22, "low": 2.22, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-10T10:18:21", "percent_change": 30.5882, "prev_day_close": 1.69999998807907}, {"option": "STM261224P00050000", "bid": 6.4, "bid_size": 59.0, "ask": 7.3, "ask_size": 82.0, "iv": 0.5672, "open_interest": 24.0, "volume": 0.0, "delta": -0.6845, "gamma": 0.042, "vega": 0.055, "theta": -0.0335, "rho": -0.0382, "theo": 6.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T12:43:43", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "STM261224C00051000", "bid": 0.95, "bid_size": 248.0, "ask": 1.8, "ask_size": 211.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": 0.2837, "gamma": 0.0395, "vega": 0.0524, "theta": -0.0327, "rho": 0.0142, "theo": 1.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "STM261224P00051000", "bid": 5.9, "bid_size": 247.0, "ask": 8.7, "ask_size": 81.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": -0.7195, "gamma": 0.0397, "vega": 0.0518, "theta": -0.0318, "rho": -0.0395, "theo": 7.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "STM261224C00052000", "bid": 0.65, "bid_size": 128.0, "ask": 2.9, "ask_size": 81.0, "iv": 0.6728, "open_interest": 0.0, "volume": 0.0, "delta": 0.2521, "gamma": 0.037, "vega": 0.0494, "theta": -0.0309, "rho": 0.0126, "theo": 1.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "STM261224P00052000", "bid": 6.8, "bid_size": 128.0, "ask": 9.5, "ask_size": 20.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0373, "vega": 0.0491, "theta": -0.0299, "rho": -0.0409, "theo": 8.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "STM261224C00053000", "bid": 0.55, "bid_size": 331.0, "ask": 1.35, "ask_size": 272.0, "iv": 0.5469, "open_interest": 50.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.0344, "vega": 0.0463, "theta": -0.0292, "rho": 0.0113, "theo": 1.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T12:43:43", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "STM261224P00053000", "bid": 7.6, "bid_size": 168.0, "ask": 10.4, "ask_size": 34.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": -0.78, "gamma": 0.0348, "vega": 0.0456, "theta": -0.028, "rho": -0.0416, "theo": 9.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "STM261224C00054000", "bid": 0.05, "bid_size": 180.0, "ask": 1.25, "ask_size": 45.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0318, "vega": 0.0432, "theta": -0.0274, "rho": 0.0101, "theo": 0.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "STM261224P00054000", "bid": 8.5, "bid_size": 166.0, "ask": 11.2, "ask_size": 33.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.8058, "gamma": 0.0323, "vega": 0.0427, "theta": -0.0262, "rho": -0.0421, "theo": 10.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "STM261224C00055000", "bid": 0.05, "bid_size": 168.0, "ask": 1.15, "ask_size": 47.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0292, "vega": 0.0401, "theta": -0.0256, "rho": 0.0089, "theo": 0.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "STM261224P00055000", "bid": 9.3, "bid_size": 171.0, "ask": 12.1, "ask_size": 33.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.0299, "vega": 0.039, "theta": -0.0244, "rho": -0.0412, "theo": 10.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "STM261224C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0186, "vega": 0.0269, "theta": -0.0179, "rho": 0.005, "theo": 0.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "STM261224P00060000", "bid": 14.2, "bid_size": 162.0, "ask": 16.9, "ask_size": 27.0, "iv": 0.5965, "open_interest": 0.0, "volume": 0.0, "delta": -0.9097, "gamma": 0.0198, "vega": 0.0246, "theta": -0.0164, "rho": -0.0367, "theo": 15.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "STM261224C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 217.0, "iv": 0.6232, "open_interest": 1.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0117, "vega": 0.0179, "theta": -0.0125, "rho": 0.003, "theo": 0.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T10:59:32", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "STM261224P00065000", "bid": 19.0, "bid_size": 119.0, "ask": 22.6, "ask_size": 8.0, "iv": 0.8134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0136, "vega": 0.0146, "theta": -0.011, "rho": -0.0277, "theo": 20.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "STM270115C00010000", "bid": 32.7, "bid_size": 235.0, "ask": 36.8, "ask_size": 229.0, "iv": 1.4007, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0093, "theo": 34.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.9, "last_trade_time": "2026-06-02T11:50:03", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "STM270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 333.0, "iv": 1.9908, "open_interest": 37.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-15T11:26:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "STM270115C00013000", "bid": 29.8, "bid_size": 205.0, "ask": 33.8, "ask_size": 220.0, "iv": 1.3268, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0122, "theo": 31.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.4, "last_trade_time": "2026-05-13T13:02:02", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "STM270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 435.0, "iv": 1.6553, "open_interest": 519.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-04-15T13:11:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "STM270115C00015000", "bid": 28.5, "bid_size": 264.0, "ask": 31.1, "ask_size": 234.0, "iv": 1.1484, "open_interest": 76.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0143, "theo": 29.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.94, "last_trade_time": "2026-10-12T10:31:33", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "STM270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 571.0, "iv": 1.145, "open_interest": 1408.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0004, "rho": -0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-14T15:06:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "STM270115C00018000", "bid": 26.5, "bid_size": 25.0, "ask": 27.3, "ask_size": 148.0, "iv": 1.1214, "open_interest": 60.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0005, "vega": 0.0013, "theta": 0.0, "rho": 0.0188, "theo": 26.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.14, "last_trade_time": "2026-07-29T11:27:24", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "STM270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 486.0, "iv": 0.9655, "open_interest": 151.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0005, "vega": 0.0015, "theta": -0.0008, "rho": -0.0002, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-18T14:42:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "STM270115C00020000", "bid": 24.6, "bid_size": 13.0, "ask": 25.3, "ask_size": 133.0, "iv": 1.0446, "open_interest": 249.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0009, "vega": 0.0025, "theta": 0.0, "rho": 0.0363, "theo": 24.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.9, "last_trade_time": "2026-11-02T11:01:14", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "STM270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 479.0, "iv": 0.862, "open_interest": 2033.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0009, "vega": 0.0025, "theta": -0.0014, "rho": -0.0004, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T12:48:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "STM270115C00023000", "bid": 21.6, "bid_size": 14.0, "ask": 22.4, "ask_size": 124.0, "iv": 0.9038, "open_interest": 223.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0019, "vega": 0.0051, "theta": -0.0002, "rho": 0.0422, "theo": 21.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-10-07T10:46:08", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "STM270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 691.0, "iv": 0.8036, "open_interest": 2870.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.002, "vega": 0.0052, "theta": -0.0027, "rho": -0.0009, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T15:38:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "STM270115C00025000", "bid": 19.7, "bid_size": 10.0, "ask": 20.5, "ask_size": 128.0, "iv": 0.8635, "open_interest": 1326.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0031, "vega": 0.0079, "theta": -0.0017, "rho": 0.0454, "theo": 19.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "STM270115P00025000", "bid": 0.05, "bid_size": 8.0, "ask": 0.25, "ask_size": 454.0, "iv": 0.7652, "open_interest": 1853.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0032, "vega": 0.008, "theta": -0.004, "rho": -0.0014, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:55:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "STM270115C00026000", "bid": 18.7, "bid_size": 121.0, "ask": 19.5, "ask_size": 252.0, "iv": 0.8086, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0039, "vega": 0.0097, "theta": -0.0026, "rho": 0.0468, "theo": 18.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "STM270115P00026000", "bid": 0.05, "bid_size": 58.0, "ask": 0.25, "ask_size": 382.0, "iv": 0.7203, "open_interest": 3.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0039, "vega": 0.0097, "theta": -0.0049, "rho": -0.0018, "theo": 0.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:25:09", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "STM270115C00027000", "bid": 17.8, "bid_size": 145.0, "ask": 18.3, "ask_size": 259.0, "iv": 0.7235, "open_interest": 663.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0048, "vega": 0.0118, "theta": -0.0037, "rho": 0.0482, "theo": 17.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.09, "last_trade_time": "2026-11-05T10:58:04", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "STM270115P00027000", "bid": 0.05, "bid_size": 287.0, "ask": 0.3, "ask_size": 538.0, "iv": 0.6968, "open_interest": 2566.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0049, "vega": 0.0118, "theta": -0.0058, "rho": -0.0023, "theo": 0.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T15:58:05", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "STM270115C00028000", "bid": 16.8, "bid_size": 111.0, "ask": 17.6, "ask_size": 264.0, "iv": 0.7592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0059, "vega": 0.0142, "theta": -0.0049, "rho": 0.0494, "theo": 17.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "STM270115P00028000", "bid": 0.1, "bid_size": 230.0, "ask": 0.3, "ask_size": 358.0, "iv": 0.6714, "open_interest": 224.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.006, "vega": 0.0142, "theta": -0.0069, "rho": -0.0029, "theo": 0.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:13:14", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "STM270115C00029000", "bid": 15.9, "bid_size": 106.0, "ask": 16.6, "ask_size": 246.0, "iv": 0.7317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0072, "vega": 0.0169, "theta": -0.0062, "rho": 0.0505, "theo": 16.0782, "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": 16.3500003814697}, {"option": "STM270115P00029000", "bid": 0.15, "bid_size": 330.0, "ask": 0.35, "ask_size": 584.0, "iv": 0.6589, "open_interest": 3.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0073, "vega": 0.017, "theta": -0.0081, "rho": -0.0036, "theo": 0.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-06-22T11:25:56", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "STM270115C00030000", "bid": 14.9, "bid_size": 421.0, "ask": 15.5, "ask_size": 573.0, "iv": 0.6594, "open_interest": 1638.0, "volume": 10.0, "delta": 0.9494, "gamma": 0.0087, "vega": 0.0199, "theta": -0.0076, "rho": 0.0515, "theo": 15.143, "change": -0.4, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-10T10:57:30", "percent_change": -2.5974, "prev_day_close": 15.4000000953674}, {"option": "STM270115P00030000", "bid": 0.2, "bid_size": 415.0, "ask": 0.4, "ask_size": 720.0, "iv": 0.6419, "open_interest": 3377.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0088, "vega": 0.02, "theta": -0.0094, "rho": -0.0044, "theo": 0.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T10:49:11", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "STM270115C00031000", "bid": 14.0, "bid_size": 120.0, "ask": 14.7, "ask_size": 332.0, "iv": 0.673, "open_interest": 2.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0104, "vega": 0.0234, "theta": -0.0091, "rho": 0.0523, "theo": 14.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.93, "last_trade_time": "2026-09-14T15:31:18", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "STM270115P00031000", "bid": 0.25, "bid_size": 332.0, "ask": 0.45, "ask_size": 335.0, "iv": 0.6214, "open_interest": 3.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0104, "vega": 0.0235, "theta": -0.0108, "rho": -0.0054, "theo": 0.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T12:17:38", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "STM270115C00032000", "bid": 13.0, "bid_size": 269.0, "ask": 13.8, "ask_size": 545.0, "iv": 0.6421, "open_interest": 2229.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0122, "vega": 0.0271, "theta": -0.0108, "rho": 0.0529, "theo": 13.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-10-28T14:00:01", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "STM270115P00032000", "bid": 0.35, "bid_size": 79.0, "ask": 0.55, "ask_size": 254.0, "iv": 0.6171, "open_interest": 455.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0123, "vega": 0.0273, "theta": -0.0124, "rho": -0.0066, "theo": 0.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:44:08", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "STM270115C00033000", "bid": 12.1, "bid_size": 139.0, "ask": 12.9, "ask_size": 321.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0143, "vega": 0.0312, "theta": -0.0125, "rho": 0.0533, "theo": 12.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "STM270115P00033000", "bid": 0.45, "bid_size": 59.0, "ask": 0.65, "ask_size": 226.0, "iv": 0.6064, "open_interest": 62.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0144, "vega": 0.0313, "theta": -0.014, "rho": -0.0079, "theo": 0.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-05T15:33:32", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "STM270115C00034000", "bid": 11.3, "bid_size": 365.0, "ask": 12.0, "ask_size": 637.0, "iv": 0.62, "open_interest": 59.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0165, "vega": 0.0354, "theta": -0.0144, "rho": 0.0535, "theo": 11.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-09-29T13:52:02", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "STM270115P00034000", "bid": 0.55, "bid_size": 353.0, "ask": 0.75, "ask_size": 333.0, "iv": 0.591, "open_interest": 41.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0167, "vega": 0.0357, "theta": -0.0158, "rho": -0.0094, "theo": 0.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-05T14:55:23", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "STM270115C00035000", "bid": 10.5, "bid_size": 376.0, "ask": 11.1, "ask_size": 653.0, "iv": 0.6085, "open_interest": 2194.0, "volume": 1.0, "delta": 0.8717, "gamma": 0.0189, "vega": 0.04, "theta": -0.0162, "rho": 0.0534, "theo": 10.6944, "change": -0.7, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-10T14:24:20", "percent_change": -6.36364, "prev_day_close": 11.0}, {"option": "STM270115P00035000", "bid": 0.7, "bid_size": 341.0, "ask": 0.9, "ask_size": 372.0, "iv": 0.5845, "open_interest": 1838.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0191, "vega": 0.0401, "theta": -0.0175, "rho": -0.0111, "theo": 0.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:49:11", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "STM270115C00036000", "bid": 9.6, "bid_size": 311.0, "ask": 10.2, "ask_size": 411.0, "iv": 0.5815, "open_interest": 20.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0214, "vega": 0.0446, "theta": -0.0181, "rho": 0.053, "theo": 9.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-15T10:04:46", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "STM270115P00036000", "bid": 0.85, "bid_size": 367.0, "ask": 1.05, "ask_size": 233.0, "iv": 0.5725, "open_interest": 70.0, "volume": 0.0, "delta": -0.1525, "gamma": 0.0216, "vega": 0.0449, "theta": -0.0194, "rho": -0.013, "theo": 0.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:36:52", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "STM270115C00037000", "bid": 8.8, "bid_size": 246.0, "ask": 9.4, "ask_size": 272.0, "iv": 0.573, "open_interest": 866.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.024, "vega": 0.0493, "theta": -0.02, "rho": 0.0524, "theo": 9.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-10-16T09:47:38", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "STM270115P00037000", "bid": 1.0, "bid_size": 242.0, "ask": 1.25, "ask_size": 73.0, "iv": 0.5612, "open_interest": 390.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.0243, "vega": 0.0495, "theta": -0.0211, "rho": -0.0152, "theo": 1.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T15:44:08", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "STM270115C00038000", "bid": 8.1, "bid_size": 251.0, "ask": 8.6, "ask_size": 363.0, "iv": 0.5689, "open_interest": 12.0, "volume": 0.0, "delta": 0.7958, "gamma": 0.0266, "vega": 0.0539, "theta": -0.0218, "rho": 0.0515, "theo": 8.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T09:33:33", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "STM270115P00038000", "bid": 1.25, "bid_size": 365.0, "ask": 1.45, "ask_size": 151.0, "iv": 0.5547, "open_interest": 576.0, "volume": 0.0, "delta": -0.2063, "gamma": 0.0269, "vega": 0.0542, "theta": -0.0229, "rho": -0.0174, "theo": 1.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T14:12:44", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "STM270115C00039000", "bid": 7.4, "bid_size": 249.0, "ask": 7.7, "ask_size": 57.0, "iv": 0.5506, "open_interest": 14.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.0292, "vega": 0.0584, "theta": -0.0236, "rho": 0.0503, "theo": 7.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.88, "last_trade_time": "2026-11-02T14:15:03", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "STM270115P00039000", "bid": 1.5, "bid_size": 402.0, "ask": 1.7, "ask_size": 124.0, "iv": 0.5472, "open_interest": 2628.0, "volume": 9.0, "delta": -0.2371, "gamma": 0.0295, "vega": 0.0587, "theta": -0.0245, "rho": -0.0201, "theo": 1.6351, "change": 0.075, "open": 1.55, "high": 1.8, "low": 1.55, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T13:30:55", "percent_change": 4.47761, "prev_day_close": 1.67500001192093}, {"option": "STM270115C00040000", "bid": 6.7, "bid_size": 380.0, "ask": 7.2, "ask_size": 497.0, "iv": 0.5607, "open_interest": 921.0, "volume": 1.0, "delta": 0.7327, "gamma": 0.0316, "vega": 0.0626, "theta": -0.0251, "rho": 0.0488, "theo": 6.8664, "change": -0.68, "open": 6.47, "high": 6.47, "low": 6.47, "tick": "down", "last_trade_price": 6.47, "last_trade_time": "2026-11-10T12:42:36", "percent_change": -9.51049, "prev_day_close": 7.15000009536743}, {"option": "STM270115P00040000", "bid": 1.85, "bid_size": 44.0, "ask": 2.0, "ask_size": 95.0, "iv": 0.5464, "open_interest": 2017.0, "volume": 0.0, "delta": -0.2703, "gamma": 0.032, "vega": 0.0628, "theta": -0.026, "rho": -0.0227, "theo": 1.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-11-06T09:42:33", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "STM270115C00041000", "bid": 6.0, "bid_size": 454.0, "ask": 6.5, "ask_size": 405.0, "iv": 0.5488, "open_interest": 59.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.0338, "vega": 0.0663, "theta": -0.0265, "rho": 0.0472, "theo": 6.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.29, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "STM270115P00041000", "bid": 2.05, "bid_size": 626.0, "ask": 2.35, "ask_size": 94.0, "iv": 0.5323, "open_interest": 2143.0, "volume": 121.0, "delta": -0.3055, "gamma": 0.0342, "vega": 0.0665, "theta": -0.0273, "rho": -0.0255, "theo": 2.2648, "change": 0.1, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-10T11:47:28", "percent_change": 4.34782, "prev_day_close": 2.30000007152557}, {"option": "STM270115C00042000", "bid": 5.4, "bid_size": 542.0, "ask": 5.8, "ask_size": 341.0, "iv": 0.5395, "open_interest": 1582.0, "volume": 2.0, "delta": 0.6613, "gamma": 0.0358, "vega": 0.0695, "theta": -0.0277, "rho": 0.0452, "theo": 5.5854, "change": -0.29, "open": 5.51, "high": 5.51, "low": 5.51, "tick": "no_change", "last_trade_price": 5.51, "last_trade_time": "2026-11-10T13:05:10", "percent_change": -5.0, "prev_day_close": 5.79999995231628}, {"option": "STM270115P00042000", "bid": 2.5, "bid_size": 303.0, "ask": 2.7, "ask_size": 95.0, "iv": 0.5316, "open_interest": 1066.0, "volume": 11.0, "delta": -0.3426, "gamma": 0.0362, "vega": 0.0696, "theta": -0.0284, "rho": -0.0284, "theo": 2.6397, "change": 0.22, "open": 2.65, "high": 2.87, "low": 2.65, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-10T12:07:16", "percent_change": 8.30189, "prev_day_close": 2.64999997615814}, {"option": "STM270115C00043000", "bid": 4.9, "bid_size": 237.0, "ask": 5.2, "ask_size": 342.0, "iv": 0.5393, "open_interest": 288.0, "volume": 18.0, "delta": 0.6233, "gamma": 0.0374, "vega": 0.0721, "theta": -0.0286, "rho": 0.0431, "theo": 5.0066, "change": -0.25, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-10T15:06:58", "percent_change": -4.7619, "prev_day_close": 5.25}, {"option": "STM270115P00043000", "bid": 2.9, "bid_size": 295.0, "ask": 3.1, "ask_size": 45.0, "iv": 0.5258, "open_interest": 977.0, "volume": 9.0, "delta": -0.3807, "gamma": 0.0379, "vega": 0.0722, "theta": -0.0292, "rho": -0.0312, "theo": 3.0536, "change": -0.025, "open": 2.85, "high": 3.3, "low": 2.85, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T13:57:19", "percent_change": -0.8, "prev_day_close": 3.125}, {"option": "STM270115C00044000", "bid": 4.4, "bid_size": 107.0, "ask": 4.6, "ask_size": 143.0, "iv": 0.5337, "open_interest": 288.0, "volume": 0.0, "delta": 0.5845, "gamma": 0.0387, "vega": 0.074, "theta": -0.0293, "rho": 0.0408, "theo": 4.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T14:54:36", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "STM270115P00044000", "bid": 3.3, "bid_size": 465.0, "ask": 3.6, "ask_size": 113.0, "iv": 0.5212, "open_interest": 505.0, "volume": 12.0, "delta": -0.4201, "gamma": 0.0392, "vega": 0.0741, "theta": -0.0298, "rho": -0.0343, "theo": 3.5133, "change": 0.15, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T11:47:27", "percent_change": 4.22535, "prev_day_close": 3.55000007152557}, {"option": "STM270115C00045000", "bid": 3.9, "bid_size": 145.0, "ask": 4.1, "ask_size": 145.0, "iv": 0.5297, "open_interest": 956.0, "volume": 1.0, "delta": 0.5453, "gamma": 0.0395, "vega": 0.0752, "theta": -0.0296, "rho": 0.0384, "theo": 3.9772, "change": -0.24, "open": 3.96, "high": 3.96, "low": 3.96, "tick": "down", "last_trade_price": 3.96, "last_trade_time": "2026-11-10T09:30:22", "percent_change": -5.71429, "prev_day_close": 4.20000004768372}, {"option": "STM270115P00045000", "bid": 3.8, "bid_size": 393.0, "ask": 4.1, "ask_size": 112.0, "iv": 0.5178, "open_interest": 1051.0, "volume": 0.0, "delta": -0.46, "gamma": 0.0401, "vega": 0.0752, "theta": -0.0301, "rho": -0.0372, "theo": 4.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T15:48:26", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "STM270115C00046000", "bid": 3.4, "bid_size": 389.0, "ask": 3.7, "ask_size": 652.0, "iv": 0.5273, "open_interest": 5136.0, "volume": 0.0, "delta": 0.5061, "gamma": 0.04, "vega": 0.0757, "theta": -0.0297, "rho": 0.036, "theo": 3.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "STM270115P00046000", "bid": 4.4, "bid_size": 241.0, "ask": 4.7, "ask_size": 115.0, "iv": 0.5224, "open_interest": 829.0, "volume": 2.0, "delta": -0.4998, "gamma": 0.0406, "vega": 0.0756, "theta": -0.0301, "rho": -0.0402, "theo": 4.5633, "change": 0.18, "open": 4.73, "high": 4.73, "low": 4.73, "tick": "no_change", "last_trade_price": 4.73, "last_trade_time": "2026-11-10T13:53:24", "percent_change": 3.95605, "prev_day_close": 4.54999995231628}, {"option": "STM270115C00047000", "bid": 3.0, "bid_size": 248.0, "ask": 3.2, "ask_size": 77.0, "iv": 0.52, "open_interest": 252.0, "volume": 5.0, "delta": 0.4674, "gamma": 0.04, "vega": 0.0754, "theta": -0.0296, "rho": 0.0334, "theo": 3.1169, "change": -0.22, "open": 3.13, "high": 3.13, "low": 3.13, "tick": "no_change", "last_trade_price": 3.13, "last_trade_time": "2026-11-10T13:55:51", "percent_change": -6.56716, "prev_day_close": 3.35000002384186}, {"option": "STM270115P00047000", "bid": 4.9, "bid_size": 401.0, "ask": 5.2, "ask_size": 54.0, "iv": 0.5086, "open_interest": 6481.0, "volume": 0.0, "delta": -0.5391, "gamma": 0.0406, "vega": 0.0752, "theta": -0.0298, "rho": -0.0428, "theo": 5.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T11:20:14", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "STM270115C00048000", "bid": 2.7, "bid_size": 4.0, "ask": 2.85, "ask_size": 86.0, "iv": 0.5244, "open_interest": 227.0, "volume": 0.0, "delta": 0.4297, "gamma": 0.0396, "vega": 0.0745, "theta": -0.0291, "rho": 0.031, "theo": 2.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-09T15:36:07", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "STM270115P00048000", "bid": 5.5, "bid_size": 406.0, "ask": 5.9, "ask_size": 157.0, "iv": 0.5097, "open_interest": 8525.0, "volume": 0.0, "delta": -0.5774, "gamma": 0.0403, "vega": 0.074, "theta": -0.0293, "rho": -0.0454, "theo": 5.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-09T10:33:41", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "STM270115C00049000", "bid": 2.35, "bid_size": 100.0, "ask": 2.5, "ask_size": 110.0, "iv": 0.521, "open_interest": 407.0, "volume": 0.0, "delta": 0.3934, "gamma": 0.0388, "vega": 0.073, "theta": -0.0285, "rho": 0.0285, "theo": 2.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-11-05T09:39:46", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "STM270115P00049000", "bid": 6.2, "bid_size": 288.0, "ask": 6.5, "ask_size": 28.0, "iv": 0.5059, "open_interest": 973.0, "volume": 0.0, "delta": -0.6144, "gamma": 0.0395, "vega": 0.0724, "theta": -0.0285, "rho": -0.0478, "theo": 6.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "STM270115C00050000", "bid": 2.05, "bid_size": 162.0, "ask": 2.2, "ask_size": 243.0, "iv": 0.5198, "open_interest": 1206.0, "volume": 183.0, "delta": 0.3587, "gamma": 0.0378, "vega": 0.0709, "theta": -0.0276, "rho": 0.0261, "theo": 2.1207, "change": -0.2, "open": 2.4, "high": 2.4, "low": 1.92, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-10T15:24:40", "percent_change": -8.69565, "prev_day_close": 2.30000007152557}, {"option": "STM270115P00050000", "bid": 7.0, "bid_size": 120.0, "ask": 7.2, "ask_size": 24.0, "iv": 0.5115, "open_interest": 6069.0, "volume": 3.0, "delta": -0.6498, "gamma": 0.0384, "vega": 0.0699, "theta": -0.0276, "rho": -0.0499, "theo": 7.1537, "change": 0.28, "open": 7.38, "high": 7.38, "low": 7.38, "tick": "no_change", "last_trade_price": 7.38, "last_trade_time": "2026-11-10T13:52:28", "percent_change": 3.94366, "prev_day_close": 7.10000014305115}, {"option": "STM270115C00055000", "bid": 0.95, "bid_size": 485.0, "ask": 1.15, "ask_size": 213.0, "iv": 0.5158, "open_interest": 3597.0, "volume": 77.0, "delta": 0.2158, "gamma": 0.0294, "vega": 0.0557, "theta": -0.0217, "rho": 0.016, "theo": 1.0849, "change": -0.235, "open": 1.06, "high": 1.1, "low": 0.97, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-10T13:52:17", "percent_change": -19.1837, "prev_day_close": 1.22500002384186}, {"option": "STM270115P00055000", "bid": 10.9, "bid_size": 218.0, "ask": 11.3, "ask_size": 124.0, "iv": 0.517, "open_interest": 2344.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0302, "vega": 0.0537, "theta": -0.0212, "rho": -0.0554, "theo": 11.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.99, "last_trade_time": "2026-11-09T15:22:05", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "STM270115C00060000", "bid": 0.45, "bid_size": 518.0, "ask": 0.6, "ask_size": 123.0, "iv": 0.5234, "open_interest": 11870.0, "volume": 1.0, "delta": 0.125, "gamma": 0.0203, "vega": 0.0392, "theta": -0.0155, "rho": 0.0093, "theo": 0.5582, "change": -0.13, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-10T11:57:24", "percent_change": -21.6667, "prev_day_close": 0.599999994039536}, {"option": "STM270115P00060000", "bid": 15.4, "bid_size": 223.0, "ask": 15.8, "ask_size": 157.0, "iv": 0.5264, "open_interest": 2818.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.0218, "vega": 0.0354, "theta": -0.0149, "rho": -0.0497, "theo": 15.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-11-06T13:32:43", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "STM270115C00065000", "bid": 0.2, "bid_size": 523.0, "ask": 0.35, "ask_size": 544.0, "iv": 0.5375, "open_interest": 6609.0, "volume": 1.0, "delta": 0.0724, "gamma": 0.0132, "vega": 0.0263, "theta": -0.0106, "rho": 0.0054, "theo": 0.2965, "change": -0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T14:22:52", "percent_change": -16.6667, "prev_day_close": 0.300000004470348}, {"option": "STM270115P00065000", "bid": 19.9, "bid_size": 495.0, "ask": 20.7, "ask_size": 244.0, "iv": 0.0, "open_interest": 1384.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.016, "vega": 0.019, "theta": -0.0105, "rho": -0.0352, "theo": 20.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2026-11-06T11:42:09", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "STM270115C00070000", "bid": 0.1, "bid_size": 232.0, "ask": 0.3, "ask_size": 917.0, "iv": 0.5818, "open_interest": 2030.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0085, "vega": 0.0174, "theta": -0.0071, "rho": 0.0032, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:20:00", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "STM270115P00070000", "bid": 24.9, "bid_size": 143.0, "ask": 25.7, "ask_size": 94.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0117, "vega": 0.0056, "theta": -0.0068, "rho": -0.0111, "theo": 25.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.91, "last_trade_time": "2026-10-27T13:23:34", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "STM270115C00075000", "bid": 0.05, "bid_size": 59.0, "ask": 0.15, "ask_size": 45.0, "iv": 0.5827, "open_interest": 5611.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0055, "vega": 0.0116, "theta": -0.0048, "rho": 0.002, "theo": 0.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:09:52", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "STM270115P00075000", "bid": 29.9, "bid_size": 111.0, "ask": 30.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 30.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-10-14T10:28:19", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "STM270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 479.0, "iv": 0.6165, "open_interest": 7180.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0036, "vega": 0.0078, "theta": -0.0033, "rho": 0.0012, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:53:48", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "STM270115P00080000", "bid": 34.0, "bid_size": 148.0, "ask": 36.5, "ask_size": 148.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 35.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.95, "last_trade_time": "2026-10-23T15:11:51", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "STM270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 878.0, "iv": 0.6696, "open_interest": 5675.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0024, "vega": 0.0054, "theta": -0.0024, "rho": 0.0008, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T12:45:15", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "STM270115P00085000", "bid": 38.4, "bid_size": 148.0, "ask": 41.6, "ask_size": 148.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 40.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.95, "last_trade_time": "2026-09-21T12:08:25", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "STM270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6313, "open_interest": 5943.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0016, "vega": 0.0038, "theta": -0.0017, "rho": 0.0005, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:29:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "STM270115P00090000", "bid": 44.0, "bid_size": 148.0, "ask": 47.2, "ask_size": 148.0, "iv": 1.0201, "open_interest": 11.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 45.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-07-06T10:57:23", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "STM270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6732, "open_interest": 1459.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0012, "vega": 0.0027, "theta": -0.0012, "rho": 0.0004, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T11:25:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "STM270115P00095000", "bid": 49.0, "bid_size": 150.0, "ask": 52.2, "ask_size": 151.0, "iv": 1.0822, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 50.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-06-15T10:39:25", "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "STM270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 41.0, "iv": 0.7126, "open_interest": 729.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0008, "vega": 0.002, "theta": -0.0009, "rho": 0.0003, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T11:17:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "STM270115P00100000", "bid": 54.0, "bid_size": 148.0, "ask": 57.1, "ask_size": 148.0, "iv": 1.1174, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 55.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.9, "last_trade_time": "2026-10-23T15:56:34", "percent_change": 0.0, "prev_day_close": 55.4499988555908}, {"option": "STM270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 341.0, "iv": 0.8084, "open_interest": 355.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0006, "vega": 0.0015, "theta": -0.0007, "rho": 0.0002, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T11:46:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "STM270115P00105000", "bid": 59.0, "bid_size": 231.0, "ask": 61.6, "ask_size": 167.0, "iv": 0.0, "open_interest": 500.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 60.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.91, "last_trade_time": "2026-10-29T15:18:55", "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "STM270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 412.0, "iv": 0.8455, "open_interest": 134.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0005, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:02:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "STM270115P00110000", "bid": 64.0, "bid_size": 149.0, "ask": 67.2, "ask_size": 149.0, "iv": 1.2473, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 65.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.19, "last_trade_time": "2026-10-23T15:55:22", "percent_change": 0.0, "prev_day_close": 65.4000015258789}, {"option": "STM270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 485.0, "iv": 0.8806, "open_interest": 150.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0004, "rho": 0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-08T15:54:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "STM270115P00115000", "bid": 69.0, "bid_size": 148.0, "ask": 72.0, "ask_size": 148.0, "iv": 1.2462, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 70.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "STM270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1006.0, "iv": 0.9922, "open_interest": 938.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0003, "rho": 0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T15:36:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "STM270115P00120000", "bid": 74.0, "bid_size": 148.0, "ask": 77.2, "ask_size": 148.0, "iv": 1.3436, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 75.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.05, "last_trade_time": "2026-10-22T15:46:52", "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "STM270416C00022500", "bid": 22.5, "bid_size": 43.0, "ask": 23.4, "ask_size": 171.0, "iv": 0.7188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0038, "vega": 0.0214, "theta": 0.0, "rho": 0.0883, "theo": 22.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "STM270416P00022500", "bid": 0.2, "bid_size": 84.0, "ask": 0.4, "ask_size": 174.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0038, "vega": 0.0215, "theta": -0.0043, "rho": -0.007, "theo": 0.2823, "change": 0.0, "open": 0.0, "high": 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": "STM270416C00025000", "bid": 20.2, "bid_size": 40.0, "ask": 21.1, "ask_size": 178.0, "iv": 0.6733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0056, "vega": 0.0304, "theta": -0.001, "rho": 0.0948, "theo": 20.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "STM270416P00025000", "bid": 0.3, "bid_size": 618.0, "ask": 0.55, "ask_size": 375.0, "iv": 0.6236, "open_interest": 317.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0056, "vega": 0.0307, "theta": -0.006, "rho": -0.0109, "theo": 0.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-05T14:28:51", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "STM270416C00030000", "bid": 15.8, "bid_size": 321.0, "ask": 16.6, "ask_size": 292.0, "iv": 0.5959, "open_interest": 32.0, "volume": 6.0, "delta": 0.8956, "gamma": 0.0104, "vega": 0.0534, "theta": -0.0061, "rho": 0.1028, "theo": 16.2151, "change": 0.05, "open": 16.6, "high": 16.6, "low": 16.39, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-10T15:53:01", "percent_change": 0.305808, "prev_day_close": 16.3500003814697}, {"option": "STM270416P00030000", "bid": 0.9, "bid_size": 372.0, "ask": 1.15, "ask_size": 245.0, "iv": 0.5941, "open_interest": 51.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0105, "vega": 0.0538, "theta": -0.01, "rho": -0.0228, "theo": 1.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-06T11:39:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "STM270416C00035000", "bid": 12.1, "bid_size": 185.0, "ask": 12.7, "ask_size": 241.0, "iv": 0.5776, "open_interest": 11.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0161, "vega": 0.0791, "theta": -0.0114, "rho": 0.1033, "theo": 12.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.28, "last_trade_time": "2026-11-06T12:33:11", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "STM270416P00035000", "bid": 1.9, "bid_size": 402.0, "ask": 2.2, "ask_size": 129.0, "iv": 0.5656, "open_interest": 278.0, "volume": 170.0, "delta": -0.1909, "gamma": 0.0163, "vega": 0.0796, "theta": -0.0141, "rho": -0.0408, "theo": 2.1098, "change": 0.025, "open": 1.95, "high": 2.2, "low": 1.95, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-10T14:21:58", "percent_change": 1.17647, "prev_day_close": 2.125}, {"option": "STM270416C00040000", "bid": 8.9, "bid_size": 254.0, "ask": 9.4, "ask_size": 285.0, "iv": 0.5592, "open_interest": 41.0, "volume": 0.0, "delta": 0.7045, "gamma": 0.0212, "vega": 0.1011, "theta": -0.0157, "rho": 0.0965, "theo": 9.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T13:48:51", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "STM270416P00040000", "bid": 3.6, "bid_size": 422.0, "ask": 3.9, "ask_size": 337.0, "iv": 0.5534, "open_interest": 1089.0, "volume": 273.0, "delta": -0.3002, "gamma": 0.0216, "vega": 0.1016, "theta": -0.0174, "rho": -0.0633, "theo": 3.7714, "change": 0.0, "open": 3.9, "high": 4.0, "low": 3.5, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-10T15:23:56", "percent_change": 6.1133e-07, "prev_day_close": 3.89999997615814}, {"option": "STM270416C00045000", "bid": 6.4, "bid_size": 152.0, "ask": 6.8, "ask_size": 465.0, "iv": 0.5509, "open_interest": 345.0, "volume": 1.0, "delta": 0.5843, "gamma": 0.0245, "vega": 0.1141, "theta": -0.0182, "rho": 0.0844, "theo": 6.5233, "change": -0.1, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-10T09:30:07", "percent_change": -1.47059, "prev_day_close": 6.79999995231628}, {"option": "STM270416P00045000", "bid": 5.9, "bid_size": 331.0, "ask": 6.3, "ask_size": 237.0, "iv": 0.5429, "open_interest": 703.0, "volume": 93.0, "delta": -0.4236, "gamma": 0.0252, "vega": 0.1141, "theta": -0.0189, "rho": -0.0867, "theo": 6.1148, "change": 0.0, "open": 6.2, "high": 6.3, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-10T13:58:57", "percent_change": -7.69092e-07, "prev_day_close": 6.20000004768372}, {"option": "STM270416C00050000", "bid": 4.4, "bid_size": 246.0, "ask": 4.8, "ask_size": 420.0, "iv": 0.5402, "open_interest": 1211.0, "volume": 220.0, "delta": 0.4659, "gamma": 0.0252, "vega": 0.1162, "theta": -0.0188, "rho": 0.0698, "theo": 4.5752, "change": -0.3, "open": 4.5, "high": 4.57, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-10T09:47:38", "percent_change": -6.25, "prev_day_close": 4.79999995231628}, {"option": "STM270416P00050000", "bid": 8.9, "bid_size": 242.0, "ask": 9.2, "ask_size": 51.0, "iv": 0.532, "open_interest": 508.0, "volume": 0.0, "delta": -0.5466, "gamma": 0.0263, "vega": 0.1152, "theta": -0.0186, "rho": -0.106, "theo": 9.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.29, "last_trade_time": "2026-11-06T14:49:43", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "STM270416C00055000", "bid": 3.0, "bid_size": 288.0, "ask": 3.3, "ask_size": 261.0, "iv": 0.5337, "open_interest": 591.0, "volume": 0.0, "delta": 0.3606, "gamma": 0.0238, "vega": 0.1094, "theta": -0.0179, "rho": 0.0555, "theo": 3.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:56:45", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "STM270416P00055000", "bid": 12.4, "bid_size": 286.0, "ask": 12.8, "ask_size": 56.0, "iv": 0.5267, "open_interest": 431.0, "volume": 0.0, "delta": -0.6578, "gamma": 0.0253, "vega": 0.1061, "theta": -0.0168, "rho": -0.1182, "theo": 12.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "STM270416C00060000", "bid": 2.05, "bid_size": 273.0, "ask": 2.3, "ask_size": 208.0, "iv": 0.5344, "open_interest": 838.0, "volume": 5.0, "delta": 0.2737, "gamma": 0.0211, "vega": 0.0973, "theta": -0.016, "rho": 0.0429, "theo": 2.1987, "change": -0.11, "open": 2.2, "high": 2.24, "low": 2.15, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-11-10T15:15:03", "percent_change": -4.68085, "prev_day_close": 2.35000002384186}, {"option": "STM270416P00060000", "bid": 16.5, "bid_size": 212.0, "ask": 16.9, "ask_size": 128.0, "iv": 0.534, "open_interest": 201.0, "volume": 0.0, "delta": -0.7512, "gamma": 0.0228, "vega": 0.0913, "theta": -0.0139, "rho": -0.1224, "theo": 16.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.55, "last_trade_time": "2026-11-06T13:32:43", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "STM270416C00065000", "bid": 1.45, "bid_size": 130.0, "ask": 1.65, "ask_size": 339.0, "iv": 0.5426, "open_interest": 286.0, "volume": 26.0, "delta": 0.2054, "gamma": 0.0179, "vega": 0.0832, "theta": -0.0138, "rho": 0.0326, "theo": 1.5273, "change": -0.15, "open": 1.62, "high": 1.62, "low": 1.45, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T14:18:52", "percent_change": -9.09091, "prev_day_close": 1.64999997615814}, {"option": "STM270416P00065000", "bid": 20.7, "bid_size": 219.0, "ask": 21.4, "ask_size": 155.0, "iv": 0.5348, "open_interest": 106.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0199, "vega": 0.0729, "theta": -0.0106, "rho": -0.1154, "theo": 21.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-10-09T10:13:04", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "STM270416C00070000", "bid": 1.0, "bid_size": 229.0, "ask": 1.15, "ask_size": 254.0, "iv": 0.5445, "open_interest": 357.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0148, "vega": 0.0695, "theta": -0.0116, "rho": 0.0247, "theo": 1.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T10:59:33", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "STM270416P00070000", "bid": 25.3, "bid_size": 145.0, "ask": 26.0, "ask_size": 120.0, "iv": 0.5383, "open_interest": 46.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0173, "vega": 0.0542, "theta": -0.0076, "rho": -0.1014, "theo": 25.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.8, "last_trade_time": "2026-10-06T13:19:56", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "STM270416C00075000", "bid": 0.65, "bid_size": 430.0, "ask": 0.85, "ask_size": 321.0, "iv": 0.5471, "open_interest": 147.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.0121, "vega": 0.0572, "theta": -0.0096, "rho": 0.0187, "theo": 0.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T15:46:35", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "STM270416P00075000", "bid": 30.0, "bid_size": 102.0, "ask": 30.8, "ask_size": 67.0, "iv": 0.5371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0155, "vega": 0.0359, "theta": -0.0049, "rho": -0.0769, "theo": 30.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "STM270416C00080000", "bid": 0.45, "bid_size": 431.0, "ask": 0.65, "ask_size": 426.0, "iv": 0.5552, "open_interest": 331.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0097, "vega": 0.0467, "theta": -0.008, "rho": 0.0142, "theo": 0.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:08:27", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "STM270416P00080000", "bid": 34.9, "bid_size": 114.0, "ask": 35.7, "ask_size": 95.0, "iv": 0.5367, "open_interest": 10.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0135, "vega": 0.0145, "theta": -0.0033, "rho": -0.0329, "theo": 35.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-08-20T10:27:05", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "STM270416C00085000", "bid": 0.35, "bid_size": 47.0, "ask": 0.65, "ask_size": 733.0, "iv": 0.5863, "open_interest": 120.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0078, "vega": 0.0381, "theta": -0.0065, "rho": 0.0109, "theo": 0.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T15:43:58", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "STM270416P00085000", "bid": 39.9, "bid_size": 80.0, "ask": 40.7, "ask_size": 74.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0053, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 40.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "STM271119C00020000", "bid": 25.7, "bid_size": 192.0, "ask": 26.6, "ask_size": 114.0, "iv": 0.6462, "open_interest": 14.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0036, "vega": 0.0446, "theta": -0.0004, "rho": 0.1683, "theo": 25.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.65, "last_trade_time": "2026-11-05T12:33:39", "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "STM271119P00020000", "bid": 0.6, "bid_size": 140.0, "ask": 0.8, "ask_size": 328.0, "iv": 0.6143, "open_interest": 131.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0036, "vega": 0.045, "theta": -0.0036, "rho": -0.0266, "theo": 0.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T12:14:47", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "STM271119C00022500", "bid": 23.6, "bid_size": 200.0, "ask": 24.7, "ask_size": 282.0, "iv": 0.6336, "open_interest": 0.0, "volume": 10.0, "delta": 0.9325, "gamma": 0.0048, "vega": 0.0583, "theta": -0.0017, "rho": 0.1808, "theo": 23.9461, "change": -0.52, "open": 23.5, "high": 23.73, "low": 23.5, "tick": "up", "last_trade_price": 23.73, "last_trade_time": "2026-11-10T13:23:42", "percent_change": -2.14433, "prev_day_close": 24.25}, {"option": "STM271119P00022500", "bid": 0.9, "bid_size": 159.0, "ask": 1.15, "ask_size": 218.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0049, "vega": 0.0589, "theta": -0.0046, "rho": -0.0375, "theo": 1.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "STM271119C00025000", "bid": 21.7, "bid_size": 174.0, "ask": 22.5, "ask_size": 96.0, "iv": 0.6036, "open_interest": 4.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0061, "vega": 0.0731, "theta": -0.003, "rho": 0.1903, "theo": 21.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-03-25T10:37:01", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "STM271119P00025000", "bid": 1.3, "bid_size": 221.0, "ask": 1.6, "ask_size": 380.0, "iv": 0.5886, "open_interest": 39.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0062, "vega": 0.074, "theta": -0.0056, "rho": -0.0508, "theo": 1.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T15:39:42", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "STM271119C00030000", "bid": 18.1, "bid_size": 408.0, "ask": 18.9, "ask_size": 428.0, "iv": 0.5826, "open_interest": 66.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0089, "vega": 0.1033, "theta": -0.0056, "rho": 0.2014, "theo": 18.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-11-06T09:51:05", "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "STM271119P00030000", "bid": 2.4, "bid_size": 453.0, "ask": 2.75, "ask_size": 199.0, "iv": 0.5673, "open_interest": 563.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0092, "vega": 0.1046, "theta": -0.0078, "rho": -0.0826, "theo": 2.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-11-05T13:48:41", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "STM271119C00035000", "bid": 14.9, "bid_size": 395.0, "ask": 15.7, "ask_size": 492.0, "iv": 0.5648, "open_interest": 45.0, "volume": 0.0, "delta": 0.7848, "gamma": 0.0116, "vega": 0.1312, "theta": -0.008, "rho": 0.2026, "theo": 15.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-11-06T10:11:22", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "STM271119P00035000", "bid": 4.1, "bid_size": 93.0, "ask": 4.4, "ask_size": 211.0, "iv": 0.5594, "open_interest": 113.0, "volume": 1.0, "delta": -0.2201, "gamma": 0.012, "vega": 0.1328, "theta": -0.0097, "rho": -0.1201, "theo": 4.2547, "change": -0.03, "open": 4.32, "high": 4.32, "low": 4.32, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-11-10T13:32:52", "percent_change": -0.689653, "prev_day_close": 4.34999990463257}, {"option": "STM271119C00040000", "bid": 12.3, "bid_size": 303.0, "ask": 13.0, "ask_size": 512.0, "iv": 0.5587, "open_interest": 22.0, "volume": 10.0, "delta": 0.7106, "gamma": 0.0137, "vega": 0.1534, "theta": -0.0098, "rho": 0.1961, "theo": 12.5421, "change": -0.45, "open": 12.4, "high": 12.4, "low": 12.4, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-10T13:21:52", "percent_change": -3.50194, "prev_day_close": 12.8499999046326}, {"option": "STM271119P00040000", "bid": 6.2, "bid_size": 84.0, "ask": 6.6, "ask_size": 274.0, "iv": 0.5534, "open_interest": 14.0, "volume": 0.0, "delta": -0.298, "gamma": 0.0144, "vega": 0.1549, "theta": -0.0111, "rho": -0.1597, "theo": 6.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T10:25:34", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "STM271119C00042000", "bid": 11.3, "bid_size": 335.0, "ask": 12.0, "ask_size": 492.0, "iv": 0.553, "open_interest": 118.0, "volume": 0.0, "delta": 0.6801, "gamma": 0.0144, "vega": 0.1604, "theta": -0.0104, "rho": 0.1919, "theo": 11.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-10-29T10:02:28", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "STM271119P00042000", "bid": 7.1, "bid_size": 120.0, "ask": 7.6, "ask_size": 282.0, "iv": 0.5492, "open_interest": 10.0, "volume": 0.0, "delta": -0.3303, "gamma": 0.0152, "vega": 0.1617, "theta": -0.0116, "rho": -0.1755, "theo": 7.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-03T10:28:26", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "STM271119C00045000", "bid": 10.0, "bid_size": 350.0, "ask": 10.7, "ask_size": 569.0, "iv": 0.55, "open_interest": 35.0, "volume": 0.0, "delta": 0.6346, "gamma": 0.0152, "vega": 0.1687, "theta": -0.0111, "rho": 0.1843, "theo": 10.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.31, "last_trade_time": "2026-11-09T10:53:07", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "STM271119P00045000", "bid": 8.7, "bid_size": 118.0, "ask": 9.2, "ask_size": 356.0, "iv": 0.5461, "open_interest": 107.0, "volume": 0.0, "delta": -0.3789, "gamma": 0.0162, "vega": 0.1694, "theta": -0.0121, "rho": -0.1982, "theo": 8.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-05T11:27:05", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "STM271119C00047000", "bid": 9.3, "bid_size": 274.0, "ask": 9.9, "ask_size": 584.0, "iv": 0.5506, "open_interest": 108.0, "volume": 0.0, "delta": 0.6046, "gamma": 0.0156, "vega": 0.1727, "theta": -0.0115, "rho": 0.1785, "theo": 9.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-10-29T10:41:21", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "STM271119P00047000", "bid": 9.8, "bid_size": 208.0, "ask": 10.3, "ask_size": 343.0, "iv": 0.5414, "open_interest": 644.0, "volume": 3.0, "delta": -0.4112, "gamma": 0.0168, "vega": 0.1729, "theta": -0.0123, "rho": -0.2122, "theo": 10.1094, "change": 0.0, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-10T09:43:11", "percent_change": 1.86995e-06, "prev_day_close": 10.1999998092651}, {"option": "STM271119C00050000", "bid": 8.2, "bid_size": 283.0, "ask": 8.7, "ask_size": 399.0, "iv": 0.5442, "open_interest": 348.0, "volume": 0.0, "delta": 0.5607, "gamma": 0.0161, "vega": 0.1769, "theta": -0.0119, "rho": 0.1694, "theo": 8.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-11-09T12:23:30", "percent_change": 0.0, "prev_day_close": 8.64999961853027}, {"option": "STM271119P00050000", "bid": 11.7, "bid_size": 99.0, "ask": 12.1, "ask_size": 227.0, "iv": 0.5402, "open_interest": 814.0, "volume": 0.0, "delta": -0.4585, "gamma": 0.0174, "vega": 0.176, "theta": -0.0125, "rho": -0.2305, "theo": 11.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.63, "last_trade_time": "2026-11-09T09:44:47", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "STM271119C00055000", "bid": 6.7, "bid_size": 261.0, "ask": 7.4, "ask_size": 1175.0, "iv": 0.5489, "open_interest": 915.0, "volume": 2.0, "delta": 0.4916, "gamma": 0.0163, "vega": 0.1789, "theta": -0.0121, "rho": 0.1532, "theo": 6.9178, "change": -0.16, "open": 6.89, "high": 6.89, "low": 6.89, "tick": "down", "last_trade_price": 6.89, "last_trade_time": "2026-11-10T14:07:02", "percent_change": -2.26951, "prev_day_close": 7.05000019073486}, {"option": "STM271119P00055000", "bid": 14.9, "bid_size": 250.0, "ask": 15.5, "ask_size": 237.0, "iv": 0.534, "open_interest": 139.0, "volume": 0.0, "delta": -0.5347, "gamma": 0.0181, "vega": 0.1753, "theta": -0.0125, "rho": -0.2557, "theo": 15.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-15T10:39:49", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "STM271119C00060000", "bid": 5.4, "bid_size": 318.0, "ask": 6.1, "ask_size": 771.0, "iv": 0.5449, "open_interest": 472.0, "volume": 0.0, "delta": 0.4286, "gamma": 0.016, "vega": 0.176, "theta": -0.0121, "rho": 0.1367, "theo": 5.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T10:27:32", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "STM271119P00060000", "bid": 18.7, "bid_size": 141.0, "ask": 19.2, "ask_size": 299.0, "iv": 0.5362, "open_interest": 479.0, "volume": 0.0, "delta": -0.6058, "gamma": 0.0183, "vega": 0.1684, "theta": -0.0122, "rho": -0.2718, "theo": 19.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.38, "last_trade_time": "2026-10-30T10:25:48", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "STM271119C00065000", "bid": 4.4, "bid_size": 308.0, "ask": 4.9, "ask_size": 457.0, "iv": 0.539, "open_interest": 443.0, "volume": 0.0, "delta": 0.3728, "gamma": 0.0155, "vega": 0.1697, "theta": -0.0117, "rho": 0.1212, "theo": 4.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T12:12:50", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "STM271119P00065000", "bid": 22.6, "bid_size": 52.0, "ask": 23.2, "ask_size": 73.0, "iv": 0.535, "open_interest": 157.0, "volume": 0.0, "delta": -0.6708, "gamma": 0.0182, "vega": 0.1572, "theta": -0.0116, "rho": -0.2815, "theo": 23.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-28T13:56:48", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "STM271119C00070000", "bid": 3.6, "bid_size": 343.0, "ask": 4.1, "ask_size": 437.0, "iv": 0.5398, "open_interest": 699.0, "volume": 0.0, "delta": 0.3239, "gamma": 0.0146, "vega": 0.1612, "theta": -0.0112, "rho": 0.107, "theo": 3.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T11:12:32", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "STM271119P00070000", "bid": 26.8, "bid_size": 44.0, "ask": 27.5, "ask_size": 70.0, "iv": 0.5394, "open_interest": 50.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0177, "vega": 0.142, "theta": -0.0108, "rho": -0.2739, "theo": 27.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-09-29T11:14:04", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "STM271119C00075000", "bid": 3.0, "bid_size": 295.0, "ask": 3.5, "ask_size": 552.0, "iv": 0.5443, "open_interest": 182.0, "volume": 0.0, "delta": 0.2815, "gamma": 0.0137, "vega": 0.1515, "theta": -0.0106, "rho": 0.0943, "theo": 3.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T15:56:40", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "STM271119P00075000", "bid": 31.2, "bid_size": 68.0, "ask": 31.9, "ask_size": 171.0, "iv": 0.5422, "open_interest": 27.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.0171, "vega": 0.1256, "theta": -0.0098, "rho": -0.2657, "theo": 31.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-10-26T09:38:42", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "STM271119C00080000", "bid": 2.5, "bid_size": 275.0, "ask": 2.95, "ask_size": 519.0, "iv": 0.5461, "open_interest": 367.0, "volume": 0.0, "delta": 0.2449, "gamma": 0.0127, "vega": 0.1411, "theta": -0.0099, "rho": 0.0828, "theo": 2.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T10:24:18", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "STM271119P00080000", "bid": 35.7, "bid_size": 179.0, "ask": 36.4, "ask_size": 91.0, "iv": 0.5406, "open_interest": 98.0, "volume": 1.0, "delta": -0.8292, "gamma": 0.0165, "vega": 0.1053, "theta": -0.0087, "rho": -0.2383, "theo": 36.1051, "change": 0.1, "open": 36.15, "high": 36.15, "low": 36.15, "tick": "up", "last_trade_price": 36.15, "last_trade_time": "2026-11-10T15:32:10", "percent_change": 0.277389, "prev_day_close": 36.0500011444092}, {"option": "STM271119C00085000", "bid": 2.15, "bid_size": 319.0, "ask": 2.5, "ask_size": 503.0, "iv": 0.5503, "open_interest": 571.0, "volume": 0.0, "delta": 0.2135, "gamma": 0.0117, "vega": 0.1308, "theta": -0.0092, "rho": 0.0729, "theo": 2.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T10:30:44", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "STM271119P00085000", "bid": 40.4, "bid_size": 87.0, "ask": 41.1, "ask_size": 187.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0161, "vega": 0.0874, "theta": -0.0078, "rho": -0.2054, "theo": 40.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6999988555908}, {"option": "STM271119C00090000", "bid": 1.7, "bid_size": 394.0, "ask": 2.2, "ask_size": 652.0, "iv": 0.5506, "open_interest": 341.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.0108, "vega": 0.1206, "theta": -0.0085, "rho": 0.0642, "theo": 1.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-20T10:37:49", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "STM271119P00090000", "bid": 45.1, "bid_size": 67.0, "ask": 45.9, "ask_size": 104.0, "iv": 0.5468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0157, "vega": 0.0651, "theta": -0.007, "rho": -0.1482, "theo": 45.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "STM271119C00095000", "bid": 1.45, "bid_size": 327.0, "ask": 1.85, "ask_size": 517.0, "iv": 0.5519, "open_interest": 89.0, "volume": 6.0, "delta": 0.1636, "gamma": 0.0098, "vega": 0.111, "theta": -0.0079, "rho": 0.0566, "theo": 1.6638, "change": -0.105, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-10T15:23:22", "percent_change": -5.91549, "prev_day_close": 1.77499997615814}, {"option": "STM271119P00095000", "bid": 50.0, "bid_size": 55.0, "ask": 50.8, "ask_size": 121.0, "iv": 0.5605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0157, "vega": 0.0451, "theta": -0.0065, "rho": -0.1068, "theo": 50.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.05, "last_trade_time": "2026-08-18T14:47:03", "percent_change": 0.0, "prev_day_close": 50.3000011444092}, {"option": "STM271119C00100000", "bid": 1.3, "bid_size": 137.0, "ask": 1.75, "ask_size": 977.0, "iv": 0.5653, "open_interest": 148.0, "volume": 6.0, "delta": 0.1438, "gamma": 0.009, "vega": 0.1019, "theta": -0.0073, "rho": 0.05, "theo": 1.4278, "change": -0.055, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-10T15:23:22", "percent_change": -3.72882, "prev_day_close": 1.47500002384186}, {"option": "STM271119P00100000", "bid": 54.9, "bid_size": 84.0, "ask": 55.7, "ask_size": 81.0, "iv": 0.5627, "open_interest": 7.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0122, "vega": 0.0128, "theta": -0.006, "rho": 0.0, "theo": 55.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.14, "last_trade_time": "2026-11-06T10:51:59", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "STM271119C00105000", "bid": 1.05, "bid_size": 251.0, "ask": 1.3, "ask_size": 25.0, "iv": 0.5523, "open_interest": 326.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.0082, "vega": 0.0936, "theta": -0.0067, "rho": 0.0444, "theo": 1.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "STM271119P00105000", "bid": 59.8, "bid_size": 112.0, "ask": 60.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0048, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 60.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "STM271119C00110000", "bid": 0.9, "bid_size": 72.0, "ask": 1.3, "ask_size": 420.0, "iv": 0.565, "open_interest": 25.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.0075, "vega": 0.0858, "theta": -0.0062, "rho": 0.0394, "theo": 1.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-10-15T11:55:22", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "STM271119P00110000", "bid": 64.7, "bid_size": 115.0, "ask": 66.6, "ask_size": 155.0, "iv": 0.6929, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 65.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1500015258789}, {"option": "STM271119C00115000", "bid": 0.8, "bid_size": 246.0, "ask": 1.1, "ask_size": 579.0, "iv": 0.5665, "open_interest": 66.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0068, "vega": 0.0788, "theta": -0.0057, "rho": 0.0351, "theo": 0.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T09:46:58", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "STM271119P00115000", "bid": 68.0, "bid_size": 158.0, "ask": 72.5, "ask_size": 164.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 70.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "STM271119C00120000", "bid": 0.65, "bid_size": 83.0, "ask": 1.0, "ask_size": 473.0, "iv": 0.5682, "open_interest": 448.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0062, "vega": 0.0723, "theta": -0.0052, "rho": 0.0313, "theo": 0.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-27T09:30:04", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "STM271119P00120000", "bid": 73.0, "bid_size": 159.0, "ask": 77.5, "ask_size": 148.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 75.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "STM280121C00013000", "bid": 32.0, "bid_size": 32.0, "ask": 33.1, "ask_size": 142.0, "iv": 0.7341, "open_interest": 28.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0012, "vega": 0.0189, "theta": 0.0, "rho": 0.1289, "theo": 32.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-10-05T15:27:19", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "STM280121P00013000", "bid": 0.15, "bid_size": 90.0, "ask": 0.3, "ask_size": 273.0, "iv": 0.6534, "open_interest": 62.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0012, "vega": 0.0194, "theta": -0.0014, "rho": -0.0105, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T10:44:49", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "STM280121C00015000", "bid": 30.2, "bid_size": 202.0, "ask": 31.4, "ask_size": 322.0, "iv": 0.7021, "open_interest": 42.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0018, "vega": 0.0267, "theta": 0.0, "rho": 0.1452, "theo": 30.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.92, "last_trade_time": "2026-08-07T13:57:38", "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "STM280121P00015000", "bid": 0.2, "bid_size": 203.0, "ask": 0.6, "ask_size": 752.0, "iv": 0.6547, "open_interest": 110.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0018, "vega": 0.0272, "theta": -0.0019, "rho": -0.0156, "theo": 0.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T12:42:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STM280121C00018000", "bid": 27.6, "bid_size": 212.0, "ask": 28.7, "ask_size": 338.0, "iv": 0.6432, "open_interest": 85.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0028, "vega": 0.0411, "theta": 0.0, "rho": 0.1783, "theo": 28.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.3, "last_trade_time": "2026-09-03T12:16:03", "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "STM280121P00018000", "bid": 0.4, "bid_size": 407.0, "ask": 0.85, "ask_size": 979.0, "iv": 0.6184, "open_interest": 1320.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0029, "vega": 0.0416, "theta": -0.0028, "rho": -0.0262, "theo": 0.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-05T15:52:45", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "STM280121C00020000", "bid": 25.9, "bid_size": 234.0, "ask": 26.9, "ask_size": 238.0, "iv": 0.6072, "open_interest": 197.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0036, "vega": 0.0519, "theta": -0.0003, "rho": 0.1912, "theo": 26.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-10-21T15:38:56", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "STM280121P00020000", "bid": 0.65, "bid_size": 291.0, "ask": 0.95, "ask_size": 140.0, "iv": 0.5944, "open_interest": 254.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0037, "vega": 0.0524, "theta": -0.0035, "rho": -0.035, "theo": 0.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-05T10:06:05", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "STM280121C00023000", "bid": 23.6, "bid_size": 209.0, "ask": 24.6, "ask_size": 445.0, "iv": 0.6022, "open_interest": 222.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.005, "vega": 0.0695, "theta": -0.0017, "rho": 0.207, "theo": 23.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-10-28T11:55:15", "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "STM280121P00023000", "bid": 1.1, "bid_size": 207.0, "ask": 1.5, "ask_size": 492.0, "iv": 0.5883, "open_interest": 836.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0051, "vega": 0.0703, "theta": -0.0046, "rho": -0.0511, "theo": 1.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:44:09", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "STM280121C00025000", "bid": 22.0, "bid_size": 235.0, "ask": 23.1, "ask_size": 490.0, "iv": 0.5869, "open_interest": 267.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.006, "vega": 0.0819, "theta": -0.0026, "rho": 0.2152, "theo": 22.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.54, "last_trade_time": "2026-11-05T10:35:37", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "STM280121P00025000", "bid": 1.4, "bid_size": 438.0, "ask": 1.85, "ask_size": 371.0, "iv": 0.5733, "open_interest": 953.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0061, "vega": 0.083, "theta": -0.0053, "rho": -0.0637, "theo": 1.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T15:55:09", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "STM280121C00027000", "bid": 20.6, "bid_size": 328.0, "ask": 21.4, "ask_size": 474.0, "iv": 0.5678, "open_interest": 263.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.007, "vega": 0.0945, "theta": -0.0036, "rho": 0.2215, "theo": 21.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-10-28T12:36:39", "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "STM280121P00027000", "bid": 1.9, "bid_size": 508.0, "ask": 2.25, "ask_size": 365.0, "iv": 0.5675, "open_interest": 3734.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0072, "vega": 0.0958, "theta": -0.0061, "rho": -0.0775, "theo": 2.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-06T15:44:08", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "STM280121C00030000", "bid": 18.6, "bid_size": 318.0, "ask": 19.5, "ask_size": 767.0, "iv": 0.5679, "open_interest": 408.0, "volume": 0.0, "delta": 0.8535, "gamma": 0.0085, "vega": 0.113, "theta": -0.0049, "rho": 0.2277, "theo": 18.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T12:20:44", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "STM280121P00030000", "bid": 2.7, "bid_size": 424.0, "ask": 3.1, "ask_size": 456.0, "iv": 0.5617, "open_interest": 4727.0, "volume": 40.0, "delta": -0.1529, "gamma": 0.0088, "vega": 0.1147, "theta": -0.0072, "rho": -0.1002, "theo": 2.9161, "change": -0.325, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-10T10:04:42", "percent_change": -10.7438, "prev_day_close": 3.02499997615814}, {"option": "STM280121C00032000", "bid": 17.3, "bid_size": 334.0, "ask": 18.1, "ask_size": 346.0, "iv": 0.5565, "open_interest": 195.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0095, "vega": 0.1249, "theta": -0.0058, "rho": 0.2297, "theo": 17.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-09-29T15:14:04", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "STM280121P00032000", "bid": 3.3, "bid_size": 312.0, "ask": 3.7, "ask_size": 328.0, "iv": 0.555, "open_interest": 1229.0, "volume": 20.0, "delta": -0.1787, "gamma": 0.0099, "vega": 0.1266, "theta": -0.0078, "rho": -0.1165, "theo": 3.5373, "change": -0.25, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T10:04:39", "percent_change": -7.04225, "prev_day_close": 3.54999995231628}, {"option": "STM280121C00035000", "bid": 15.5, "bid_size": 337.0, "ask": 16.3, "ask_size": 547.0, "iv": 0.5492, "open_interest": 292.0, "volume": 0.0, "delta": 0.7893, "gamma": 0.0109, "vega": 0.1414, "theta": -0.007, "rho": 0.2299, "theo": 15.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-06T10:46:17", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "STM280121P00035000", "bid": 4.4, "bid_size": 378.0, "ask": 4.8, "ask_size": 370.0, "iv": 0.5511, "open_interest": 1476.0, "volume": 53.0, "delta": -0.22, "gamma": 0.0114, "vega": 0.1432, "theta": -0.0088, "rho": -0.1422, "theo": 4.6063, "change": -0.1, "open": 4.4, "high": 4.6, "low": 4.3, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-10T15:19:19", "percent_change": -2.12766, "prev_day_close": 4.70000004768372}, {"option": "STM280121C00037000", "bid": 14.4, "bid_size": 335.0, "ask": 15.3, "ask_size": 446.0, "iv": 0.5493, "open_interest": 194.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.0117, "vega": 0.1513, "theta": -0.0077, "rho": 0.2286, "theo": 14.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-10-06T15:02:02", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "STM280121P00037000", "bid": 5.2, "bid_size": 357.0, "ask": 5.6, "ask_size": 268.0, "iv": 0.5473, "open_interest": 2096.0, "volume": 40.0, "delta": -0.249, "gamma": 0.0123, "vega": 0.1532, "theta": -0.0094, "rho": -0.1589, "theo": 5.4102, "change": -0.29, "open": 5.22, "high": 5.22, "low": 5.19, "tick": "down", "last_trade_price": 5.21, "last_trade_time": "2026-11-10T10:04:33", "percent_change": -5.27273, "prev_day_close": 5.5}, {"option": "STM280121C00040000", "bid": 12.9, "bid_size": 323.0, "ask": 13.7, "ask_size": 660.0, "iv": 0.5434, "open_interest": 566.0, "volume": 0.0, "delta": 0.7198, "gamma": 0.0128, "vega": 0.1643, "theta": -0.0086, "rho": 0.2243, "theo": 13.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-11-06T15:08:39", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "STM280121P00040000", "bid": 6.6, "bid_size": 78.0, "ask": 6.9, "ask_size": 216.0, "iv": 0.5434, "open_interest": 6108.0, "volume": 124.0, "delta": -0.2938, "gamma": 0.0136, "vega": 0.166, "theta": -0.0101, "rho": -0.185, "theo": 6.7508, "change": -0.05, "open": 6.52, "high": 6.8, "low": 6.5, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-10T10:57:07", "percent_change": -0.729926, "prev_day_close": 6.84999990463257}, {"option": "STM280121C00042000", "bid": 12.0, "bid_size": 308.0, "ask": 12.7, "ask_size": 531.0, "iv": 0.5401, "open_interest": 133.0, "volume": 0.0, "delta": 0.6914, "gamma": 0.0134, "vega": 0.1716, "theta": -0.0091, "rho": 0.2203, "theo": 12.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.47, "last_trade_time": "2026-11-09T11:12:11", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "STM280121P00042000", "bid": 7.5, "bid_size": 245.0, "ask": 7.9, "ask_size": 250.0, "iv": 0.539, "open_interest": 896.0, "volume": 32.0, "delta": -0.3243, "gamma": 0.0144, "vega": 0.1732, "theta": -0.0104, "rho": -0.2035, "theo": 7.7329, "change": -0.05, "open": 7.53, "high": 7.8, "low": 7.41, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-10T14:56:16", "percent_change": -0.636944, "prev_day_close": 7.85000014305115}, {"option": "STM280121C00045000", "bid": 10.7, "bid_size": 326.0, "ask": 11.4, "ask_size": 541.0, "iv": 0.5364, "open_interest": 330.0, "volume": 46.0, "delta": 0.6488, "gamma": 0.0142, "vega": 0.1805, "theta": -0.0098, "rho": 0.2129, "theo": 11.0757, "change": -0.35, "open": 11.4, "high": 11.4, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-10T10:53:17", "percent_change": -3.11111, "prev_day_close": 11.25}, {"option": "STM280121P00045000", "bid": 9.1, "bid_size": 340.0, "ask": 9.5, "ask_size": 267.0, "iv": 0.536, "open_interest": 5966.0, "volume": 51.0, "delta": -0.3704, "gamma": 0.0154, "vega": 0.1813, "theta": -0.0109, "rho": -0.226, "theo": 9.3327, "change": -0.05, "open": 9.04, "high": 9.4, "low": 8.97, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-10T14:37:24", "percent_change": -0.529099, "prev_day_close": 9.44999980926514}, {"option": "STM280121C00047000", "bid": 10.0, "bid_size": 263.0, "ask": 10.6, "ask_size": 526.0, "iv": 0.5366, "open_interest": 168.0, "volume": 47.0, "delta": 0.6208, "gamma": 0.0146, "vega": 0.1851, "theta": -0.0101, "rho": 0.2072, "theo": 10.2906, "change": -0.55, "open": 10.8, "high": 10.8, "low": 9.9, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-10T12:00:00", "percent_change": -5.26316, "prev_day_close": 10.4500002861023}, {"option": "STM280121P00047000", "bid": 10.3, "bid_size": 122.0, "ask": 10.6, "ask_size": 86.0, "iv": 0.5345, "open_interest": 3111.0, "volume": 58.0, "delta": -0.401, "gamma": 0.016, "vega": 0.1854, "theta": -0.0111, "rho": -0.2429, "theo": 10.4793, "change": -0.1, "open": 10.23, "high": 10.5, "low": 10.13, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-10T15:36:03", "percent_change": -0.943395, "prev_day_close": 10.5999999046326}, {"option": "STM280121C00050000", "bid": 8.9, "bid_size": 278.0, "ask": 9.5, "ask_size": 503.0, "iv": 0.5332, "open_interest": 1049.0, "volume": 107.0, "delta": 0.5796, "gamma": 0.0151, "vega": 0.19, "theta": -0.0105, "rho": 0.198, "theo": 9.2174, "change": -0.01, "open": 9.0, "high": 9.39, "low": 9.0, "tick": "up", "last_trade_price": 9.39, "last_trade_time": "2026-11-10T09:55:35", "percent_change": -0.106384, "prev_day_close": 9.40000009536743}, {"option": "STM280121P00050000", "bid": 12.1, "bid_size": 218.0, "ask": 12.5, "ask_size": 288.0, "iv": 0.5332, "open_interest": 6650.0, "volume": 20.0, "delta": -0.4466, "gamma": 0.0167, "vega": 0.1888, "theta": -0.0113, "rho": -0.2628, "theo": 12.3154, "change": -0.5, "open": 11.97, "high": 11.97, "low": 11.9, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-11-10T10:00:44", "percent_change": -4.03226, "prev_day_close": 12.4000000953674}, {"option": "STM280121C00055000", "bid": 7.4, "bid_size": 349.0, "ask": 8.0, "ask_size": 594.0, "iv": 0.5328, "open_interest": 1555.0, "volume": 61.0, "delta": 0.5143, "gamma": 0.0154, "vega": 0.1936, "theta": -0.0109, "rho": 0.1814, "theo": 7.6794, "change": -0.26, "open": 7.6, "high": 7.6, "low": 7.51, "tick": "no_change", "last_trade_price": 7.54, "last_trade_time": "2026-11-10T09:43:06", "percent_change": -3.33334, "prev_day_close": 7.80000019073486}, {"option": "STM280121P00055000", "bid": 15.4, "bid_size": 173.0, "ask": 15.8, "ask_size": 181.0, "iv": 0.5289, "open_interest": 1807.0, "volume": 0.0, "delta": -0.5201, "gamma": 0.0175, "vega": 0.1891, "theta": -0.0114, "rho": -0.2899, "theo": 15.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-11-06T15:44:08", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "STM280121C00060000", "bid": 6.2, "bid_size": 153.0, "ask": 6.8, "ask_size": 761.0, "iv": 0.5351, "open_interest": 3318.0, "volume": 3.0, "delta": 0.4544, "gamma": 0.0154, "vega": 0.1923, "theta": -0.0109, "rho": 0.1644, "theo": 6.4136, "change": -0.3, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-10T15:06:52", "percent_change": -4.54546, "prev_day_close": 6.60000014305115}, {"option": "STM280121P00060000", "bid": 19.1, "bid_size": 73.0, "ask": 19.5, "ask_size": 276.0, "iv": 0.5303, "open_interest": 6899.0, "volume": 0.0, "delta": -0.5896, "gamma": 0.0179, "vega": 0.183, "theta": -0.0113, "rho": -0.3072, "theo": 19.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.04, "last_trade_time": "2026-11-05T10:50:09", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "STM280121C00065000", "bid": 5.2, "bid_size": 86.0, "ask": 5.7, "ask_size": 660.0, "iv": 0.5343, "open_interest": 349.0, "volume": 0.0, "delta": 0.4003, "gamma": 0.015, "vega": 0.1875, "theta": -0.0107, "rho": 0.1479, "theo": 5.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T14:25:40", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "STM280121P00065000", "bid": 23.0, "bid_size": 80.0, "ask": 23.5, "ask_size": 226.0, "iv": 0.5319, "open_interest": 586.0, "volume": 0.0, "delta": -0.6545, "gamma": 0.0181, "vega": 0.1719, "theta": -0.0109, "rho": -0.3148, "theo": 23.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-10-07T15:50:42", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "STM280121C00070000", "bid": 4.3, "bid_size": 191.0, "ask": 4.7, "ask_size": 624.0, "iv": 0.5293, "open_interest": 2856.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.0144, "vega": 0.1802, "theta": -0.0104, "rho": 0.1325, "theo": 4.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T15:46:25", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "STM280121P00070000", "bid": 27.1, "bid_size": 270.0, "ask": 27.7, "ask_size": 199.0, "iv": 0.5328, "open_interest": 1990.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.0179, "vega": 0.1556, "theta": -0.0103, "rho": -0.3038, "theo": 27.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.09, "last_trade_time": "2026-11-06T13:21:35", "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "STM280121C00075000", "bid": 3.6, "bid_size": 209.0, "ask": 4.2, "ask_size": 911.0, "iv": 0.5358, "open_interest": 242.0, "volume": 1.0, "delta": 0.31, "gamma": 0.0136, "vega": 0.1712, "theta": -0.0099, "rho": 0.1182, "theo": 3.8231, "change": -0.15, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T14:28:03", "percent_change": -3.8961, "prev_day_close": 3.85000002384186}, {"option": "STM280121P00075000", "bid": 31.4, "bid_size": 375.0, "ask": 32.0, "ask_size": 192.0, "iv": 0.5316, "open_interest": 2238.0, "volume": 0.0, "delta": -0.768, "gamma": 0.0176, "vega": 0.1386, "theta": -0.0095, "rho": -0.2934, "theo": 31.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.9, "last_trade_time": "2026-10-28T15:58:01", "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "STM280121C00080000", "bid": 3.0, "bid_size": 151.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.5264, "open_interest": 607.0, "volume": 0.0, "delta": 0.273, "gamma": 0.0128, "vega": 0.1614, "theta": -0.0094, "rho": 0.1053, "theo": 3.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T12:20:40", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "STM280121P00080000", "bid": 35.9, "bid_size": 178.0, "ask": 36.5, "ask_size": 86.0, "iv": 0.5332, "open_interest": 164.0, "volume": 1.0, "delta": -0.817, "gamma": 0.017, "vega": 0.1176, "theta": -0.0085, "rho": -0.2689, "theo": 36.1919, "change": 0.05, "open": 36.25, "high": 36.25, "low": 36.25, "tick": "up", "last_trade_price": 36.25, "last_trade_time": "2026-11-10T15:32:10", "percent_change": 0.138119, "prev_day_close": 36.2000007629394}, {"option": "STM280121C00085000", "bid": 2.55, "bid_size": 189.0, "ask": 2.85, "ask_size": 27.0, "iv": 0.5291, "open_interest": 561.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.012, "vega": 0.1512, "theta": -0.0088, "rho": 0.0938, "theo": 2.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T15:16:31", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "STM280121P00085000", "bid": 40.5, "bid_size": 250.0, "ask": 41.2, "ask_size": 215.0, "iv": 0.5379, "open_interest": 439.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.0169, "vega": 0.0971, "theta": -0.0077, "rho": -0.2341, "theo": 40.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.35, "last_trade_time": "2026-10-09T10:43:40", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "STM280121C00090000", "bid": 2.2, "bid_size": 198.0, "ask": 2.7, "ask_size": 1409.0, "iv": 0.5408, "open_interest": 3824.0, "volume": 0.0, "delta": 0.2127, "gamma": 0.0111, "vega": 0.141, "theta": -0.0083, "rho": 0.0836, "theo": 2.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T11:27:52", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "STM280121P00090000", "bid": 45.2, "bid_size": 123.0, "ask": 46.0, "ask_size": 128.0, "iv": 0.5422, "open_interest": 168.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.0168, "vega": 0.0687, "theta": -0.0071, "rho": -0.1689, "theo": 45.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.85, "last_trade_time": "2026-10-14T10:34:57", "percent_change": 0.0, "prev_day_close": 45.5500011444092}, {"option": "STM280121C00095000", "bid": 1.85, "bid_size": 18.0, "ask": 2.4, "ask_size": 579.0, "iv": 0.5432, "open_interest": 464.0, "volume": 0.0, "delta": 0.1884, "gamma": 0.0103, "vega": 0.1311, "theta": -0.0077, "rho": 0.0746, "theo": 2.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T13:07:19", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "STM280121P00095000", "bid": 50.1, "bid_size": 74.0, "ask": 50.8, "ask_size": 79.0, "iv": 0.5496, "open_interest": 103.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0169, "vega": 0.0533, "theta": -0.0067, "rho": -0.1459, "theo": 50.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.2, "last_trade_time": "2026-07-17T15:02:55", "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "STM280121C00100000", "bid": 1.6, "bid_size": 17.0, "ask": 2.05, "ask_size": 467.0, "iv": 0.5435, "open_interest": 519.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.0095, "vega": 0.1217, "theta": -0.0072, "rho": 0.0666, "theo": 1.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T09:58:17", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "STM280121P00100000", "bid": 54.9, "bid_size": 86.0, "ask": 55.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0124, "vega": 0.0107, "theta": -0.0065, "rho": 0.0, "theo": 55.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.62, "last_trade_time": "2026-06-08T15:01:06", "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "STM280121C00105000", "bid": 1.4, "bid_size": 6.0, "ask": 1.9, "ask_size": 690.0, "iv": 0.5508, "open_interest": 193.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.0088, "vega": 0.1127, "theta": -0.0067, "rho": 0.0596, "theo": 1.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T11:25:44", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "STM280121P00105000", "bid": 59.7, "bid_size": 107.0, "ask": 60.8, "ask_size": 101.0, "iv": 0.0, "open_interest": 750.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0048, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 60.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.53, "last_trade_time": "2026-07-17T15:04:00", "percent_change": 0.0, "prev_day_close": 60.1999988555908}, {"option": "STM280121C00110000", "bid": 1.2, "bid_size": 8.0, "ask": 1.6, "ask_size": 521.0, "iv": 0.5483, "open_interest": 24009.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.0081, "vega": 0.1045, "theta": -0.0062, "rho": 0.0535, "theo": 1.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-05T15:29:21", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "STM280121P00110000", "bid": 63.9, "bid_size": 144.0, "ask": 66.5, "ask_size": 127.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 65.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2000007629394}, {"option": "STM280121C00115000", "bid": 1.05, "bid_size": 265.0, "ask": 1.45, "ask_size": 1587.0, "iv": 0.5524, "open_interest": 553.0, "volume": 0.0, "delta": 0.119, "gamma": 0.0074, "vega": 0.0966, "theta": -0.0058, "rho": 0.048, "theo": 1.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T09:48:55", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "STM280121P00115000", "bid": 68.5, "bid_size": 155.0, "ask": 71.5, "ask_size": 124.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 70.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.63, "last_trade_time": "2026-09-29T09:53:30", "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "STM280121C00120000", "bid": 0.95, "bid_size": 11.0, "ask": 1.45, "ask_size": 1037.0, "iv": 0.5649, "open_interest": 1037.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0069, "vega": 0.0895, "theta": -0.0054, "rho": 0.0433, "theo": 1.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-05T12:48:02", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "STM280121P00120000", "bid": 73.0, "bid_size": 159.0, "ask": 77.2, "ask_size": 144.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 75.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.3499984741211}, {"option": "STM290119C00022500", "bid": 24.0, "bid_size": 248.0, "ask": 28.5, "ask_size": 257.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0044, "vega": 0.1036, "theta": -0.0003, "rho": 0.3185, "theo": 26.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "STM290119P00022500", "bid": 2.0, "bid_size": 101.0, "ask": 2.35, "ask_size": 143.0, "iv": 0.556, "open_interest": 0.0, "volume": 1.0, "delta": -0.0896, "gamma": 0.0045, "vega": 0.1058, "theta": -0.0035, "rho": -0.1172, "theo": 2.1898, "change": 0.005, "open": 2.18, "high": 2.18, "low": 2.18, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-10T13:32:52", "percent_change": 0.229887, "prev_day_close": 2.17499995231628}, {"option": "STM290119C00025000", "bid": 23.6, "bid_size": 402.0, "ask": 25.8, "ask_size": 434.0, "iv": 0.5746, "open_interest": 59.0, "volume": 1.0, "delta": 0.893, "gamma": 0.0052, "vega": 0.1215, "theta": -0.0011, "rho": 0.3326, "theo": 24.4213, "change": 0.15, "open": 24.0, "high": 24.0, "low": 24.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-10T12:37:52", "percent_change": 0.628929, "prev_day_close": 23.8500003814697}, {"option": "STM290119P00025000", "bid": 2.7, "bid_size": 39.0, "ask": 3.0, "ask_size": 93.0, "iv": 0.551, "open_interest": 53.0, "volume": 30.0, "delta": -0.1119, "gamma": 0.0054, "vega": 0.1242, "theta": -0.004, "rho": -0.145, "theo": 2.8593, "change": -0.33, "open": 2.77, "high": 2.77, "low": 2.72, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-10T10:07:54", "percent_change": -10.8197, "prev_day_close": 3.04999995231628}, {"option": "STM290119C00030000", "bid": 20.8, "bid_size": 331.0, "ask": 22.8, "ask_size": 449.0, "iv": 0.5611, "open_interest": 56.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0067, "vega": 0.1552, "theta": -0.0026, "rho": 0.3513, "theo": 21.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-11-05T09:51:45", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "STM290119P00030000", "bid": 4.3, "bid_size": 33.0, "ask": 4.7, "ask_size": 202.0, "iv": 0.5434, "open_interest": 70.0, "volume": 30.0, "delta": -0.1615, "gamma": 0.0072, "vega": 0.1589, "theta": -0.0051, "rho": -0.2071, "theo": 4.4938, "change": -0.27, "open": 4.32, "high": 4.32, "low": 4.28, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-11-10T10:07:50", "percent_change": -5.93406, "prev_day_close": 4.54999995231628}, {"option": "STM290119C00035000", "bid": 18.2, "bid_size": 315.0, "ask": 20.1, "ask_size": 445.0, "iv": 0.5467, "open_interest": 4.0, "volume": 0.0, "delta": 0.7973, "gamma": 0.0081, "vega": 0.1848, "theta": -0.0038, "rho": 0.3589, "theo": 18.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-05T14:08:08", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "STM290119P00035000", "bid": 6.3, "bid_size": 42.0, "ask": 6.8, "ask_size": 355.0, "iv": 0.5388, "open_interest": 918.0, "volume": 20.0, "delta": -0.2157, "gamma": 0.0088, "vega": 0.1891, "theta": -0.006, "rho": -0.2707, "theo": 6.5086, "change": -0.44, "open": 6.22, "high": 6.22, "low": 6.21, "tick": "no_change", "last_trade_price": 6.21, "last_trade_time": "2026-11-10T10:07:46", "percent_change": -6.61654, "prev_day_close": 6.65000009536743}, {"option": "STM290119C00040000", "bid": 16.0, "bid_size": 292.0, "ask": 17.7, "ask_size": 718.0, "iv": 0.5377, "open_interest": 73.0, "volume": 0.0, "delta": 0.7465, "gamma": 0.0092, "vega": 0.2093, "theta": -0.0049, "rho": 0.3582, "theo": 16.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T09:54:54", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "STM290119P00040000", "bid": 8.6, "bid_size": 69.0, "ask": 9.2, "ask_size": 237.0, "iv": 0.5327, "open_interest": 233.0, "volume": 1026.0, "delta": -0.2727, "gamma": 0.0103, "vega": 0.2136, "theta": -0.0067, "rho": -0.3342, "theo": 8.8806, "change": -0.32, "open": 8.57, "high": 8.93, "low": 8.53, "tick": "up", "last_trade_price": 8.93, "last_trade_time": "2026-11-10T13:19:12", "percent_change": -3.45946, "prev_day_close": 9.25}, {"option": "STM290119C00045000", "bid": 14.1, "bid_size": 309.0, "ask": 15.2, "ask_size": 309.0, "iv": 0.5226, "open_interest": 19.0, "volume": 44.0, "delta": 0.696, "gamma": 0.0101, "vega": 0.2284, "theta": -0.0057, "rho": 0.3513, "theo": 14.7768, "change": 0.05, "open": 15.0, "high": 15.0, "low": 14.45, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-11-10T12:50:43", "percent_change": 0.347222, "prev_day_close": 14.4000000953674}, {"option": "STM290119P00045000", "bid": 11.2, "bid_size": 220.0, "ask": 11.6, "ask_size": 200.0, "iv": 0.5204, "open_interest": 1887.0, "volume": 87.0, "delta": -0.3309, "gamma": 0.0117, "vega": 0.2316, "theta": -0.0073, "rho": -0.3922, "theo": 11.5814, "change": -0.82, "open": 11.5, "high": 11.5, "low": 11.18, "tick": "no_change", "last_trade_price": 11.18, "last_trade_time": "2026-11-10T10:07:36", "percent_change": -6.83333, "prev_day_close": 12.0}, {"option": "STM290119C00050000", "bid": 12.8, "bid_size": 130.0, "ask": 13.4, "ask_size": 101.0, "iv": 0.5263, "open_interest": 146.0, "volume": 34.0, "delta": 0.6468, "gamma": 0.0108, "vega": 0.2425, "theta": -0.0064, "rho": 0.3404, "theo": 13.0791, "change": -0.2, "open": 13.3, "high": 13.3, "low": 13.2, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-11-10T14:26:24", "percent_change": -1.49254, "prev_day_close": 13.4000000953674}, {"option": "STM290119P00050000", "bid": 14.2, "bid_size": 181.0, "ask": 15.0, "ask_size": 283.0, "iv": 0.5262, "open_interest": 1238.0, "volume": 40.0, "delta": -0.3892, "gamma": 0.0128, "vega": 0.243, "theta": -0.0076, "rho": -0.4412, "theo": 14.5797, "change": -0.81, "open": 14.18, "high": 14.22, "low": 14.08, "tick": "no_change", "last_trade_price": 14.09, "last_trade_time": "2026-11-10T10:08:05", "percent_change": -5.43624, "prev_day_close": 14.8999996185303}, {"option": "STM290119C00055000", "bid": 10.9, "bid_size": 492.0, "ask": 12.3, "ask_size": 686.0, "iv": 0.5232, "open_interest": 133.0, "volume": 0.0, "delta": 0.5998, "gamma": 0.0113, "vega": 0.252, "theta": -0.0068, "rho": 0.327, "theo": 11.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-06T15:16:51", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "STM290119P00055000", "bid": 17.2, "bid_size": 218.0, "ask": 18.3, "ask_size": 213.0, "iv": 0.5194, "open_interest": 105.0, "volume": 7.0, "delta": -0.4467, "gamma": 0.0138, "vega": 0.2487, "theta": -0.0079, "rho": -0.4837, "theo": 17.8474, "change": -0.35, "open": 17.6, "high": 17.6, "low": 17.6, "tick": "no_change", "last_trade_price": 17.6, "last_trade_time": "2026-11-10T09:56:23", "percent_change": -1.94986, "prev_day_close": 17.9500007629395}, {"option": "STM290119C00060000", "bid": 9.6, "bid_size": 1001.0, "ask": 11.0, "ask_size": 716.0, "iv": 0.521, "open_interest": 1323.0, "volume": 0.0, "delta": 0.5554, "gamma": 0.0116, "vega": 0.2575, "theta": -0.0072, "rho": 0.3115, "theo": 10.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.78, "last_trade_time": "2026-11-06T15:51:58", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "STM290119P00060000", "bid": 20.6, "bid_size": 229.0, "ask": 22.0, "ask_size": 251.0, "iv": 0.5195, "open_interest": 128.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0147, "vega": 0.2483, "theta": -0.008, "rho": -0.5109, "theo": 21.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-11-02T12:07:46", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "STM290119C00065000", "bid": 8.6, "bid_size": 475.0, "ask": 9.7, "ask_size": 813.0, "iv": 0.5187, "open_interest": 749.0, "volume": 0.0, "delta": 0.5137, "gamma": 0.0117, "vega": 0.2598, "theta": -0.0073, "rho": 0.2955, "theo": 9.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T11:10:59", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "STM290119P00065000", "bid": 22.5, "bid_size": 181.0, "ask": 25.9, "ask_size": 112.0, "iv": 0.4839, "open_interest": 5.0, "volume": 0.0, "delta": -0.5578, "gamma": 0.0154, "vega": 0.2423, "theta": -0.008, "rho": -0.5302, "theo": 25.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.76, "last_trade_time": "2026-10-07T14:33:08", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "STM290119C00070000", "bid": 7.8, "bid_size": 288.0, "ask": 8.9, "ask_size": 770.0, "iv": 0.5246, "open_interest": 66.0, "volume": 0.0, "delta": 0.4751, "gamma": 0.0117, "vega": 0.2594, "theta": -0.0074, "rho": 0.2791, "theo": 8.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-10-30T15:10:24", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "STM290119P00070000", "bid": 28.1, "bid_size": 227.0, "ask": 29.9, "ask_size": 254.0, "iv": 0.5199, "open_interest": 0.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.0161, "vega": 0.2323, "theta": -0.008, "rho": -0.5282, "theo": 28.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "STM290119C00075000", "bid": 6.8, "bid_size": 456.0, "ask": 7.9, "ask_size": 632.0, "iv": 0.5184, "open_interest": 103.0, "volume": 1.0, "delta": 0.4393, "gamma": 0.0116, "vega": 0.2569, "theta": -0.0074, "rho": 0.2628, "theo": 7.3663, "change": -0.1, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-10T12:41:00", "percent_change": -1.40845, "prev_day_close": 7.10000014305115}, {"option": "STM290119P00075000", "bid": 32.2, "bid_size": 209.0, "ask": 34.2, "ask_size": 254.0, "iv": 0.5243, "open_interest": 21.0, "volume": 0.0, "delta": -0.6618, "gamma": 0.0166, "vega": 0.2185, "theta": -0.0078, "rho": -0.5263, "theo": 33.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.38, "last_trade_time": "2026-10-30T14:06:59", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "STM290119C00080000", "bid": 6.2, "bid_size": 307.0, "ask": 7.1, "ask_size": 566.0, "iv": 0.5198, "open_interest": 11.0, "volume": 0.0, "delta": 0.4063, "gamma": 0.0114, "vega": 0.2527, "theta": -0.0074, "rho": 0.247, "theo": 6.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-05T12:31:54", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "STM290119P00080000", "bid": 36.4, "bid_size": 214.0, "ask": 38.6, "ask_size": 274.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.017, "vega": 0.1998, "theta": -0.0076, "rho": -0.4975, "theo": 37.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "STM290119C00085000", "bid": 5.4, "bid_size": 95.0, "ask": 6.5, "ask_size": 250.0, "iv": 0.5179, "open_interest": 20.0, "volume": 0.0, "delta": 0.3759, "gamma": 0.0112, "vega": 0.2473, "theta": -0.0073, "rho": 0.2319, "theo": 5.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T12:31:16", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "STM290119P00085000", "bid": 39.2, "bid_size": 149.0, "ask": 43.1, "ask_size": 182.0, "iv": 0.4838, "open_interest": 8.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.0173, "vega": 0.1782, "theta": -0.0071, "rho": -0.4646, "theo": 41.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.45, "last_trade_time": "2026-10-09T10:43:40", "percent_change": 0.0, "prev_day_close": 42.5499992370606}], "symbol": "STM", "security_type": "stock", "exchange_id": 3, "current_price": 44.7, "price_change": 0.16, "price_change_percent": 0.3592, "bid": 44.7, "ask": 45.31, "bid_size": 1200, "ask_size": 200, "open": 44.285, "high": 45.545, "low": 43.91, "close": 44.7, "prev_day_close": 44.54, "volume": 9146127, "iv30": 57.026, "iv30_change": -0.677, "iv30_change_percent": -1.1732, "seqno": 21106088065, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "STM"}