{"timestamp": "2026-11-09 23:34:47", "data": {"options": [{"option": "STT261120C00065000", "bid": 105.2, "bid_size": 10.0, "ask": 107.8, "ask_size": 7.0, "iv": 2.8499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0231, "theo": 106.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.700000762939}, {"option": "STT261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 2.3573, "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": 0.125}, {"option": "STT261120C00070000", "bid": 100.4, "bid_size": 9.0, "ask": 102.8, "ask_size": 12.0, "iv": 2.727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0249, "theo": 101.028, "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": 96.6499977111816}, {"option": "STT261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.0609, "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": 1.27499997615814}, {"option": "STT261120C00075000", "bid": 95.4, "bid_size": 9.0, "ask": 97.8, "ask_size": 7.0, "iv": 2.5288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0266, "theo": 96.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "STT261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8483, "open_interest": 3.0, "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": "up", "last_trade_price": 1.3, "last_trade_time": "2026-03-24T11:12:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "STT261120C00080000", "bid": 90.1, "bid_size": 7.0, "ask": 93.2, "ask_size": 10.0, "iv": 2.3793, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0284, "theo": 91.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "STT261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.6497, "open_interest": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "STT261120C00085000", "bid": 85.4, "bid_size": 7.0, "ask": 87.8, "ask_size": 8.0, "iv": 2.1705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0302, "theo": 86.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.2, "last_trade_time": "2026-06-22T09:38:37", "percent_change": 0.0, "prev_day_close": 81.9500007629394}, {"option": "STT261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.4632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 1.70000004768372}, {"option": "STT261120C00090000", "bid": 80.5, "bid_size": 11.0, "ask": 83.3, "ask_size": 14.0, "iv": 2.1773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.032, "theo": 81.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "STT261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 1.70000004768372}, {"option": "STT261120C00095000", "bid": 75.5, "bid_size": 8.0, "ask": 78.2, "ask_size": 7.0, "iv": 1.9892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0338, "theo": 76.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-09-18T12:23:23", "percent_change": 0.0, "prev_day_close": 71.6500015258789}, {"option": "STT261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 7.0, "iv": 2.1102, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "STT261120C00100000", "bid": 70.5, "bid_size": 9.0, "ask": 72.8, "ask_size": 7.0, "iv": 1.7342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0355, "theo": 71.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.05, "last_trade_time": "2026-09-30T14:34:34", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "STT261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 7.0, "iv": 1.9522, "open_interest": 4.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T11:31:26", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "STT261120C00105000", "bid": 65.5, "bid_size": 9.0, "ask": 67.9, "ask_size": 9.0, "iv": 1.6182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0373, "theo": 66.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "STT261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 38.0, "iv": 1.8013, "open_interest": 5.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T14:54:09", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "STT261120C00110000", "bid": 60.4, "bid_size": 9.0, "ask": 62.9, "ask_size": 9.0, "iv": 1.4578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0391, "theo": 61.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "STT261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 30.0, "iv": 1.6566, "open_interest": 6.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:29:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STT261120C00115000", "bid": 55.4, "bid_size": 10.0, "ask": 58.3, "ask_size": 14.0, "iv": 1.4122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0408, "theo": 56.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "STT261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 30.0, "iv": 1.3279, "open_interest": 35.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T14:55:29", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "STT261120C00120000", "bid": 50.5, "bid_size": 13.0, "ask": 53.3, "ask_size": 11.0, "iv": 1.3, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0426, "theo": 51.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.75, "last_trade_time": "2026-09-29T15:55:05", "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "STT261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 1.3909, "open_interest": 5.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T10:21:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STT261120C00125000", "bid": 45.5, "bid_size": 14.0, "ask": 48.3, "ask_size": 14.0, "iv": 1.1733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": 0.0444, "theo": 46.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1500015258789}, {"option": "STT261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.2604, "open_interest": 4.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.001, "theta": -0.0021, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-06T12:19:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STT261120C00130000", "bid": 40.5, "bid_size": 24.0, "ask": 43.4, "ask_size": 20.0, "iv": 1.0655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0005, "vega": 0.0028, "theta": -0.0014, "rho": 0.046, "theo": 41.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "STT261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 87.0, "iv": 0.9755, "open_interest": 87.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0005, "vega": 0.0028, "theta": -0.0061, "rho": -0.0002, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T11:30:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STT261120C00135000", "bid": 35.3, "bid_size": 34.0, "ask": 37.9, "ask_size": 14.0, "iv": 0.8364, "open_interest": 7.0, "volume": 1.0, "delta": 0.9923, "gamma": 0.0012, "vega": 0.0062, "theta": -0.0095, "rho": 0.0475, "theo": 36.1724, "change": 4.95, "open": 37.0, "high": 37.0, "low": 37.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-11-09T14:18:50", "percent_change": 15.4446, "prev_day_close": 32.0500001907349}, {"option": "STT261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 60.0, "iv": 0.8644, "open_interest": 10.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0012, "vega": 0.0062, "theta": -0.0137, "rho": -0.0004, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-16T12:14:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STT261120C00140000", "bid": 30.5, "bid_size": 33.0, "ask": 33.0, "ask_size": 14.0, "iv": 0.7737, "open_interest": 5.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0022, "vega": 0.0106, "theta": -0.0188, "rho": 0.0489, "theo": 31.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-04-13T12:33:20", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "STT261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 78.0, "iv": 0.8425, "open_interest": 24.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0022, "vega": 0.0106, "theta": -0.0224, "rho": -0.0008, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:44:21", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "STT261120C00145000", "bid": 25.6, "bid_size": 34.0, "ask": 28.0, "ask_size": 14.0, "iv": 0.6756, "open_interest": 4.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0037, "vega": 0.0163, "theta": -0.0292, "rho": 0.0501, "theo": 26.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.92, "last_trade_time": "2026-10-14T11:02:29", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "STT261120P00145000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 29.0, "iv": 0.5027, "open_interest": 20.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0037, "vega": 0.0164, "theta": -0.0323, "rho": -0.0013, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-22T14:52:36", "percent_change": 0.0, "prev_day_close": 1.1999999769032}, {"option": "STT261120C00150000", "bid": 21.1, "bid_size": 17.0, "ask": 23.1, "ask_size": 14.0, "iv": 0.6261, "open_interest": 5.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0064, "vega": 0.0255, "theta": -0.0444, "rho": 0.0509, "theo": 21.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-09-25T09:43:17", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "STT261120P00150000", "bid": 0.05, "bid_size": 26.0, "ask": 0.45, "ask_size": 41.0, "iv": 0.4562, "open_interest": 621.0, "volume": 1.0, "delta": -0.0392, "gamma": 0.0065, "vega": 0.0256, "theta": -0.047, "rho": -0.0022, "theo": 0.2054, "change": -0.28, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T10:06:29", "percent_change": -40.0, "prev_day_close": 0.700000017881394}, {"option": "STT261120C00155000", "bid": 15.8, "bid_size": 32.0, "ask": 18.3, "ask_size": 14.0, "iv": 0.4999, "open_interest": 14.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0117, "vega": 0.0426, "theta": -0.0725, "rho": 0.0504, "theo": 16.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-14T09:41:05", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "STT261120P00155000", "bid": 0.15, "bid_size": 27.0, "ask": 1.35, "ask_size": 73.0, "iv": 0.4754, "open_interest": 624.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0118, "vega": 0.0427, "theta": -0.0747, "rho": -0.0042, "theo": 0.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T15:10:45", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "STT261120C00160000", "bid": 11.5, "bid_size": 33.0, "ask": 13.6, "ask_size": 24.0, "iv": 0.4494, "open_interest": 34.0, "volume": 0.0, "delta": 0.8517, "gamma": 0.0202, "vega": 0.0692, "theta": -0.1169, "rho": 0.0476, "theo": 12.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.33, "last_trade_time": "2026-10-30T09:31:50", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "STT261120P00160000", "bid": 0.5, "bid_size": 25.0, "ask": 1.0, "ask_size": 26.0, "iv": 0.3617, "open_interest": 265.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0204, "vega": 0.0694, "theta": -0.1189, "rho": -0.0081, "theo": 0.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T13:33:45", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "STT261120C00165000", "bid": 7.4, "bid_size": 22.0, "ask": 8.9, "ask_size": 30.0, "iv": 0.377, "open_interest": 158.0, "volume": 2.0, "delta": 0.7331, "gamma": 0.0309, "vega": 0.0979, "theta": -0.1588, "rho": 0.0418, "theo": 7.9433, "change": 1.3, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T10:05:02", "percent_change": 28.2609, "prev_day_close": 4.60000014305115}, {"option": "STT261120P00165000", "bid": 1.15, "bid_size": 72.0, "ask": 2.45, "ask_size": 39.0, "iv": 0.3588, "open_interest": 490.0, "volume": 21.0, "delta": -0.2682, "gamma": 0.0312, "vega": 0.098, "theta": -0.1606, "rho": -0.0144, "theo": 1.7727, "change": -1.775, "open": 2.29, "high": 2.4, "low": 1.2, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:58:46", "percent_change": -55.9055, "prev_day_close": 3.17499995231628}, {"option": "STT261120C00170000", "bid": 3.8, "bid_size": 17.0, "ask": 5.6, "ask_size": 29.0, "iv": 0.3454, "open_interest": 213.0, "volume": 12.0, "delta": 0.5598, "gamma": 0.0404, "vega": 0.1172, "theta": -0.1776, "rho": 0.0325, "theo": 4.4876, "change": 2.575, "open": 4.6, "high": 5.1, "low": 4.6, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T14:04:16", "percent_change": 108.421, "prev_day_close": 2.375}, {"option": "STT261120P00170000", "bid": 2.4, "bid_size": 16.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.2871, "open_interest": 149.0, "volume": 11.0, "delta": -0.4431, "gamma": 0.0407, "vega": 0.1172, "theta": -0.1792, "rho": -0.0221, "theo": 3.3206, "change": -3.02, "open": 4.33, "high": 4.33, "low": 2.5, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-09T14:24:00", "percent_change": -51.1864, "prev_day_close": 5.90000009536743}, {"option": "STT261120C00175000", "bid": 1.55, "bid_size": 17.0, "ask": 2.45, "ask_size": 54.0, "iv": 0.2993, "open_interest": 870.0, "volume": 4.0, "delta": 0.3535, "gamma": 0.0399, "vega": 0.1106, "theta": -0.1591, "rho": 0.0207, "theo": 2.1407, "change": 0.725, "open": 2.4, "high": 2.4, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:51:44", "percent_change": 67.4419, "prev_day_close": 1.07499998807907}, {"option": "STT261120P00175000", "bid": 4.7, "bid_size": 41.0, "ask": 6.1, "ask_size": 34.0, "iv": 0.2575, "open_interest": 183.0, "volume": 9.0, "delta": -0.6514, "gamma": 0.0403, "vega": 0.1098, "theta": -0.1602, "rho": -0.0295, "theo": 5.9871, "change": -4.55, "open": 5.3, "high": 5.3, "low": 4.9, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T14:38:36", "percent_change": -48.1481, "prev_day_close": 9.44999980926514}, {"option": "STT261120C00180000", "bid": 0.5, "bid_size": 18.0, "ask": 1.0, "ask_size": 25.0, "iv": 0.2912, "open_interest": 469.0, "volume": 2.0, "delta": 0.1768, "gamma": 0.0289, "vega": 0.0778, "theta": -0.1047, "rho": 0.0104, "theo": 0.8223, "change": 0.475, "open": 0.66, "high": 0.9, "low": 0.66, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:04:38", "percent_change": 111.765, "prev_day_close": 0.425000011920929}, {"option": "STT261120P00180000", "bid": 8.0, "bid_size": 40.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.2297, "open_interest": 109.0, "volume": 0.0, "delta": -0.8311, "gamma": 0.0296, "vega": 0.0752, "theta": -0.1061, "rho": -0.0307, "theo": 9.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-10-26T13:24:09", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "STT261120C00185000", "bid": 0.1, "bid_size": 24.0, "ask": 0.45, "ask_size": 25.0, "iv": 0.2994, "open_interest": 584.0, "volume": 2.0, "delta": 0.0616, "gamma": 0.0144, "vega": 0.0372, "theta": -0.0441, "rho": 0.0036, "theo": 0.2146, "change": -0.225, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:32:14", "percent_change": -47.3684, "prev_day_close": 0.4749999884516}, {"option": "STT261120P00185000", "bid": 12.5, "bid_size": 34.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0155, "vega": 0.0302, "theta": -0.0461, "rho": -0.0196, "theo": 14.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-10-30T13:52:43", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "STT261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 69.0, "iv": 0.5427, "open_interest": 841.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0046, "vega": 0.0119, "theta": -0.0122, "rho": 0.0009, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T12:40:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STT261120P00190000", "bid": 17.7, "bid_size": 8.0, "ask": 19.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0013, "vega": 0.0009, "theta": -0.0174, "rho": 0.0, "theo": 19.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.14, "last_trade_time": "2026-10-12T13:09:49", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "STT261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 30.0, "iv": 0.5417, "open_interest": 730.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0017, "vega": 0.0046, "theta": -0.0046, "rho": 0.0003, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-29T10:49:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STT261120P00195000", "bid": 22.0, "bid_size": 9.0, "ask": 24.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 24.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-10-06T10:58:25", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "STT261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 75.0, "iv": 0.6647, "open_interest": 376.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0009, "vega": 0.0026, "theta": -0.0028, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-27T13:08:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STT261120P00200000", "bid": 27.3, "bid_size": 34.0, "ask": 29.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 29.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-09-10T15:23:55", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "STT261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 30.0, "iv": 0.5812, "open_interest": 196.0, "volume": 20.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.001, "theta": -0.0012, "rho": 0.0, "theo": 0.0027, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -71.4286, "prev_day_close": 0.175000006332994}, {"option": "STT261120P00210000", "bid": 37.3, "bid_size": 30.0, "ask": 39.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 39.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "STT261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 30.0, "iv": 0.7692, "open_interest": 208.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-01T13:27:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "STT261120P00220000", "bid": 47.3, "bid_size": 31.0, "ask": 49.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 49.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "STT261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.1197, "open_interest": 37.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-30T10:47:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STT261120P00230000", "bid": 57.3, "bid_size": 7.0, "ask": 59.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 59.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9999980926514}, {"option": "STT261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 30.0, "iv": 1.2261, "open_interest": 14.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T12:16:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STT261120P00240000", "bid": 67.3, "bid_size": 7.0, "ask": 69.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 69.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "STT261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.3498, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "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": 0.25, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "STT261120P00250000", "bid": 77.3, "bid_size": 7.0, "ask": 79.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 79.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.3499984741211}, {"option": "STT261218C00060000", "bid": 109.5, "bid_size": 1.0, "ask": 113.5, "ask_size": 1.0, "iv": 1.5696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0066, "theta": 0.0, "rho": 0.066, "theo": 111.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.849998474121}, {"option": "STT261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 1.6712, "open_interest": 4.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0066, "theta": -0.0106, "rho": -0.0008, "theo": 0.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-04-21T10:12:33", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "STT261218C00065000", "bid": 104.3, "bid_size": 2.0, "ask": 108.5, "ask_size": 7.0, "iv": 1.3724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0003, "rho": 0.0716, "theo": 106.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.049999237061}, {"option": "STT261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0108, "rho": -0.0009, "theo": 0.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "STT261218C00070000", "bid": 99.4, "bid_size": 9.0, "ask": 103.5, "ask_size": 7.0, "iv": 1.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0002, "vega": 0.0079, "theta": -0.001, "rho": 0.0771, "theo": 101.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.8999977111816}, {"option": "STT261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6314, "open_interest": 1.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0079, "theta": -0.0109, "rho": -0.001, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2025-12-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "STT261218C00075000", "bid": 94.9, "bid_size": 1.0, "ask": 98.5, "ask_size": 7.0, "iv": 1.3187, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0003, "vega": 0.0086, "theta": -0.0016, "rho": 0.0826, "theo": 96.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "STT261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5184, "open_interest": 18.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0003, "vega": 0.0086, "theta": -0.0111, "rho": -0.0011, "theo": 0.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-04-16T09:55:49", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "STT261218C00080000", "bid": 90.4, "bid_size": 1.0, "ask": 93.6, "ask_size": 2.0, "iv": 1.3245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0023, "rho": 0.0881, "theo": 91.3436, "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": 87.0999984741211}, {"option": "STT261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4128, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0003, "vega": 0.0095, "theta": -0.0113, "rho": -0.0012, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "STT261218C00085000", "bid": 85.2, "bid_size": 1.0, "ask": 88.2, "ask_size": 1.0, "iv": 1.1172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0004, "vega": 0.0104, "theta": -0.0031, "rho": 0.0936, "theo": 86.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1999969482422}, {"option": "STT261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3137, "open_interest": 26.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0004, "vega": 0.0104, "theta": -0.0116, "rho": -0.0013, "theo": 0.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-05-22T15:11:22", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "STT261218C00090000", "bid": 79.6, "bid_size": 7.0, "ask": 83.4, "ask_size": 7.0, "iv": 0.9281, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0004, "vega": 0.0115, "theta": -0.0039, "rho": 0.099, "theo": 81.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1499977111816}, {"option": "STT261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0004, "vega": 0.0115, "theta": -0.0119, "rho": -0.0015, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2025-12-05T14:50:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STT261218C00095000", "bid": 75.0, "bid_size": 1.0, "ask": 78.6, "ask_size": 8.0, "iv": 0.9758, "open_interest": 3.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0005, "vega": 0.0127, "theta": -0.0047, "rho": 0.1044, "theo": 76.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.3, "last_trade_time": "2026-09-30T10:00:25", "percent_change": 0.0, "prev_day_close": 71.9499969482422}, {"option": "STT261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 1.0529, "open_interest": 4.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0005, "vega": 0.0127, "theta": -0.0122, "rho": -0.0016, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-06-29T11:13:03", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "STT261218C00100000", "bid": 70.1, "bid_size": 1.0, "ask": 73.7, "ask_size": 2.0, "iv": 0.9241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0006, "vega": 0.0143, "theta": -0.0058, "rho": 0.1098, "theo": 71.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.55, "last_trade_time": "2026-07-14T12:27:25", "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "STT261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0473, "open_interest": 87.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0006, "vega": 0.0143, "theta": -0.0128, "rho": -0.0018, "theo": 0.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-31T10:13:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STT261218C00105000", "bid": 65.1, "bid_size": 1.0, "ask": 68.7, "ask_size": 8.0, "iv": 0.8442, "open_interest": 1.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0007, "vega": 0.0162, "theta": -0.0069, "rho": 0.1151, "theo": 66.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.7, "last_trade_time": "2026-07-14T12:25:33", "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "STT261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 37.0, "iv": 0.8792, "open_interest": 64.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0008, "vega": 0.0163, "theta": -0.0135, "rho": -0.0021, "theo": 0.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-13T10:16:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STT261218C00110000", "bid": 60.1, "bid_size": 1.0, "ask": 63.7, "ask_size": 1.0, "iv": 0.7681, "open_interest": 3.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0009, "vega": 0.0186, "theta": -0.0082, "rho": 0.1203, "theo": 61.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.55, "last_trade_time": "2026-10-14T15:33:49", "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "STT261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 35.0, "iv": 0.7631, "open_interest": 103.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0009, "vega": 0.0186, "theta": -0.0143, "rho": -0.0024, "theo": 0.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-08T12:25:29", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "STT261218C00115000", "bid": 54.8, "bid_size": 7.0, "ask": 58.8, "ask_size": 7.0, "iv": 0.6676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0011, "vega": 0.0214, "theta": -0.0096, "rho": 0.1254, "theo": 56.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "STT261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 37.0, "iv": 0.6973, "open_interest": 185.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0012, "vega": 0.0214, "theta": -0.0152, "rho": -0.0029, "theo": 0.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-11T11:50:21", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "STT261218C00120000", "bid": 50.4, "bid_size": 8.0, "ask": 53.7, "ask_size": 1.0, "iv": 0.6605, "open_interest": 16.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0014, "vega": 0.0249, "theta": -0.0113, "rho": 0.1304, "theo": 51.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.16, "last_trade_time": "2026-07-14T12:22:39", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "STT261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 35.0, "iv": 0.7478, "open_interest": 53.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0014, "vega": 0.025, "theta": -0.0164, "rho": -0.0034, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T13:29:41", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "STT261218C00125000", "bid": 45.3, "bid_size": 8.0, "ask": 48.8, "ask_size": 1.0, "iv": 0.5921, "open_interest": 31.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0019, "vega": 0.0299, "theta": -0.0135, "rho": 0.1352, "theo": 46.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-08-28T13:42:21", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "STT261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.5668, "open_interest": 45.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0019, "vega": 0.03, "theta": -0.0182, "rho": -0.0042, "theo": 0.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T11:13:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STT261218C00130000", "bid": 41.1, "bid_size": 7.0, "ask": 44.0, "ask_size": 10.0, "iv": 0.6064, "open_interest": 19.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0025, "vega": 0.0374, "theta": -0.017, "rho": 0.1394, "theo": 41.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.1, "last_trade_time": "2026-09-28T09:31:10", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "STT261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 37.0, "iv": 0.4658, "open_interest": 23.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0025, "vega": 0.0375, "theta": -0.0212, "rho": -0.0054, "theo": 0.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-23T11:15:21", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "STT261218C00135000", "bid": 36.4, "bid_size": 7.0, "ask": 38.9, "ask_size": 9.0, "iv": 0.5502, "open_interest": 4.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0035, "vega": 0.0482, "theta": -0.022, "rho": 0.1429, "theo": 36.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-10-14T15:16:54", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "STT261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.4681, "open_interest": 18.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0035, "vega": 0.0485, "theta": -0.0258, "rho": -0.0074, "theo": 0.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-15T10:13:50", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "STT261218C00140000", "bid": 31.3, "bid_size": 31.0, "ask": 33.8, "ask_size": 14.0, "iv": 0.4704, "open_interest": 17.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0049, "vega": 0.0627, "theta": -0.0281, "rho": 0.1454, "theo": 32.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.45, "last_trade_time": "2026-10-13T14:56:28", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "STT261218P00140000", "bid": 0.15, "bid_size": 25.0, "ask": 0.9, "ask_size": 27.0, "iv": 0.4019, "open_interest": 15.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0049, "vega": 0.0632, "theta": -0.0314, "rho": -0.0102, "theo": 0.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-20T11:32:38", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "STT261218C00145000", "bid": 27.0, "bid_size": 10.0, "ask": 29.0, "ask_size": 14.0, "iv": 0.4505, "open_interest": 10.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0068, "vega": 0.0809, "theta": -0.035, "rho": 0.1467, "theo": 27.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-14T10:58:00", "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "STT261218P00145000", "bid": 0.45, "bid_size": 25.0, "ask": 0.85, "ask_size": 23.0, "iv": 0.3631, "open_interest": 25.0, "volume": 1.0, "delta": -0.0763, "gamma": 0.0068, "vega": 0.0814, "theta": -0.0379, "rho": -0.0141, "theo": 0.7385, "change": -0.4, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:17:23", "percent_change": -36.3636, "prev_day_close": 1.09999999403954}, {"option": "STT261218C00150000", "bid": 22.4, "bid_size": 9.0, "ask": 24.3, "ask_size": 14.0, "iv": 0.4109, "open_interest": 9.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0095, "vega": 0.1042, "theta": -0.043, "rho": 0.1461, "theo": 22.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-09-28T11:30:51", "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "STT261218P00150000", "bid": 0.7, "bid_size": 30.0, "ask": 1.25, "ask_size": 39.0, "iv": 0.3406, "open_interest": 368.0, "volume": 4.0, "delta": -0.1077, "gamma": 0.0096, "vega": 0.105, "theta": -0.0455, "rho": -0.0197, "theo": 1.0333, "change": -0.65, "open": 0.97, "high": 1.03, "low": 0.89, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:57:45", "percent_change": -40.625, "prev_day_close": 1.60000002384186}, {"option": "STT261218C00155000", "bid": 18.0, "bid_size": 10.0, "ask": 19.8, "ask_size": 19.0, "iv": 0.3777, "open_interest": 26.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0131, "vega": 0.1342, "theta": -0.0531, "rho": 0.1419, "theo": 18.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-10-20T10:18:38", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "STT261218P00155000", "bid": 1.2, "bid_size": 22.0, "ask": 1.8, "ask_size": 21.0, "iv": 0.3211, "open_interest": 101.0, "volume": 6.0, "delta": -0.1562, "gamma": 0.0133, "vega": 0.1349, "theta": -0.0552, "rho": -0.0282, "theo": 1.5274, "change": -0.83, "open": 1.25, "high": 1.67, "low": 1.25, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T10:46:45", "percent_change": -33.2, "prev_day_close": 2.5}, {"option": "STT261218C00160000", "bid": 13.5, "bid_size": 41.0, "ask": 15.5, "ask_size": 18.0, "iv": 0.3372, "open_interest": 42.0, "volume": 0.0, "delta": 0.7733, "gamma": 0.0175, "vega": 0.169, "theta": -0.0645, "rho": 0.1329, "theo": 13.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-16T14:58:06", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "STT261218P00160000", "bid": 1.95, "bid_size": 24.0, "ask": 2.55, "ask_size": 17.0, "iv": 0.2996, "open_interest": 188.0, "volume": 28.0, "delta": -0.2282, "gamma": 0.0177, "vega": 0.1697, "theta": -0.0664, "rho": -0.0403, "theo": 2.351, "change": -1.68, "open": 2.47, "high": 2.47, "low": 2.12, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T13:56:26", "percent_change": -44.2105, "prev_day_close": 3.79999995231628}, {"option": "STT261218C00165000", "bid": 9.9, "bid_size": 39.0, "ask": 11.7, "ask_size": 17.0, "iv": 0.3194, "open_interest": 25.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.022, "vega": 0.2005, "theta": -0.0737, "rho": 0.1188, "theo": 10.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.16, "last_trade_time": "2026-11-03T14:48:51", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "STT261218P00165000", "bid": 3.1, "bid_size": 15.0, "ask": 4.8, "ask_size": 32.0, "iv": 0.3079, "open_interest": 340.0, "volume": 1.0, "delta": -0.3247, "gamma": 0.0223, "vega": 0.2012, "theta": -0.0755, "rho": -0.0557, "theo": 3.5904, "change": -2.3, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T13:14:17", "percent_change": -41.4414, "prev_day_close": 5.54999995231628}, {"option": "STT261218C00170000", "bid": 6.7, "bid_size": 22.0, "ask": 8.2, "ask_size": 20.0, "iv": 0.2967, "open_interest": 83.0, "volume": 0.0, "delta": 0.561, "gamma": 0.0254, "vega": 0.2203, "theta": -0.0779, "rho": 0.0998, "theo": 7.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T15:51:11", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "STT261218P00170000", "bid": 3.9, "bid_size": 40.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.2454, "open_interest": 170.0, "volume": 5.0, "delta": -0.4443, "gamma": 0.0259, "vega": 0.2204, "theta": -0.0796, "rho": -0.0735, "theo": 5.3847, "change": -2.7, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T10:20:02", "percent_change": -33.3333, "prev_day_close": 8.10000014305115}, {"option": "STT261218C00175000", "bid": 3.4, "bid_size": 18.0, "ask": 5.2, "ask_size": 26.0, "iv": 0.2578, "open_interest": 202.0, "volume": 6.0, "delta": 0.431, "gamma": 0.0262, "vega": 0.2196, "theta": -0.0751, "rho": 0.0775, "theo": 4.499, "change": 1.2, "open": 5.2, "high": 5.2, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:59:46", "percent_change": 35.2941, "prev_day_close": 3.39999997615814}, {"option": "STT261218P00175000", "bid": 7.0, "bid_size": 21.0, "ask": 8.0, "ask_size": 19.0, "iv": 0.2488, "open_interest": 182.0, "volume": 3.0, "delta": -0.5778, "gamma": 0.027, "vega": 0.2181, "theta": -0.0769, "rho": -0.0893, "theo": 7.8942, "change": -3.92, "open": 7.3, "high": 7.33, "low": 7.2, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-11-09T14:06:11", "percent_change": -34.8444, "prev_day_close": 11.25}, {"option": "STT261218C00180000", "bid": 2.55, "bid_size": 14.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.2694, "open_interest": 111.0, "volume": 2.0, "delta": 0.3061, "gamma": 0.0239, "vega": 0.1968, "theta": -0.0656, "rho": 0.0555, "theo": 2.7155, "change": 1.075, "open": 2.5, "high": 3.1, "low": 2.5, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T10:23:44", "percent_change": 53.0864, "prev_day_close": 2.02499997615814}, {"option": "STT261218P00180000", "bid": 10.2, "bid_size": 40.0, "ask": 11.3, "ask_size": 18.0, "iv": 0.2405, "open_interest": 34.0, "volume": 0.0, "delta": -0.707, "gamma": 0.0249, "vega": 0.1915, "theta": -0.0676, "rho": -0.097, "theo": 11.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-10-29T11:29:14", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "STT261218C00185000", "bid": 1.45, "bid_size": 15.0, "ask": 2.25, "ask_size": 30.0, "iv": 0.2772, "open_interest": 189.0, "volume": 7.0, "delta": 0.2025, "gamma": 0.0194, "vega": 0.1592, "theta": -0.0521, "rho": 0.0369, "theo": 1.5621, "change": 0.475, "open": 1.95, "high": 1.95, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:04:28", "percent_change": 38.7755, "prev_day_close": 1.22499996423721}, {"option": "STT261218P00185000", "bid": 13.5, "bid_size": 36.0, "ask": 15.3, "ask_size": 17.0, "iv": 0.2083, "open_interest": 176.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.0206, "vega": 0.1477, "theta": -0.0542, "rho": -0.0942, "theo": 15.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-10-12T12:09:47", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "STT261218C00190000", "bid": 0.8, "bid_size": 16.0, "ask": 1.3, "ask_size": 29.0, "iv": 0.2752, "open_interest": 147.0, "volume": 15.0, "delta": 0.1292, "gamma": 0.0143, "vega": 0.1197, "theta": -0.0391, "rho": 0.0235, "theo": 0.8985, "change": -0.65, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T13:58:08", "percent_change": -37.1429, "prev_day_close": 1.75000005960464}, {"option": "STT261218P00190000", "bid": 18.4, "bid_size": 34.0, "ask": 19.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0159, "vega": 0.1017, "theta": -0.0415, "rho": -0.0795, "theo": 19.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.12, "last_trade_time": "2026-10-16T09:40:28", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "STT261218C00195000", "bid": 0.25, "bid_size": 24.0, "ask": 0.9, "ask_size": 28.0, "iv": 0.2748, "open_interest": 217.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0101, "vega": 0.0894, "theta": -0.03, "rho": 0.0155, "theo": 0.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T14:18:14", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "STT261218P00195000", "bid": 22.5, "bid_size": 21.0, "ask": 24.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0119, "vega": 0.0631, "theta": -0.0335, "rho": -0.055, "theo": 24.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.32, "last_trade_time": "2026-10-06T10:23:04", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "STT261218C00200000", "bid": 0.25, "bid_size": 11.0, "ask": 0.7, "ask_size": 25.0, "iv": 0.3017, "open_interest": 234.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0074, "vega": 0.0706, "theta": -0.0251, "rho": 0.0113, "theo": 0.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T10:36:16", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "STT261218P00200000", "bid": 27.0, "bid_size": 1.0, "ask": 30.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0094, "vega": 0.0397, "theta": -0.0292, "rho": -0.0396, "theo": 29.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-10-13T10:05:02", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "STT261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.3739, "open_interest": 218.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0046, "vega": 0.0517, "theta": -0.0214, "rho": 0.0076, "theo": 0.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T14:04:49", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "STT261218P00210000", "bid": 37.4, "bid_size": 1.0, "ask": 40.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0048, "vega": 0.0154, "theta": -0.026, "rho": -0.0164, "theo": 39.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "STT261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 34.0, "iv": 0.4443, "open_interest": 23.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0032, "vega": 0.0407, "theta": -0.0192, "rho": 0.0056, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-28T15:38:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STT261218P00220000", "bid": 47.2, "bid_size": 7.0, "ask": 50.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0026, "vega": 0.0088, "theta": -0.0153, "rho": -0.0058, "theo": 49.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "STT261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 30.0, "iv": 0.5277, "open_interest": 5.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0023, "vega": 0.0329, "theta": -0.0172, "rho": 0.0044, "theo": 0.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-06T14:55:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STT261218P00230000", "bid": 57.3, "bid_size": 1.0, "ask": 60.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.001, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 59.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.9, "last_trade_time": "2026-07-16T09:30:02", "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "STT261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 37.0, "iv": 0.5634, "open_interest": 4.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0018, "vega": 0.0272, "theta": -0.0154, "rho": 0.0035, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-07-31T09:30:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STT261218P00240000", "bid": 67.2, "bid_size": 7.0, "ask": 70.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 69.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3500022888184}, {"option": "STT261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 37.0, "iv": 0.6173, "open_interest": 4.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0014, "vega": 0.0227, "theta": -0.0138, "rho": 0.0028, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STT261218P00250000", "bid": 77.3, "bid_size": 1.0, "ask": 80.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 79.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.6500015258789}, {"option": "STT261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 0.769, "open_interest": 51.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0011, "vega": 0.0192, "theta": -0.0124, "rho": 0.0023, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "STT261218P00260000", "bid": 87.3, "bid_size": 1.0, "ask": 90.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 89.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.9000015258789}, {"option": "STT270115C00040000", "bid": 129.3, "bid_size": 7.0, "ask": 133.4, "ask_size": 1.0, "iv": 1.6411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.0116, "theta": 0.0, "rho": 0.0554, "theo": 131.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.6, "last_trade_time": "2025-07-21T10:42:23", "percent_change": 0.0, "prev_day_close": 126.450000762939}, {"option": "STT270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9575, "open_interest": 1.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0139, "theta": -0.0161, "rho": -0.0027, "theo": 0.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T14:50:44", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "STT270115C00042500", "bid": 127.0, "bid_size": 1.0, "ask": 131.0, "ask_size": 2.0, "iv": 1.6628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0001, "vega": 0.012, "theta": 0.0, "rho": 0.0597, "theo": 128.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.849998474121}, {"option": "STT270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 7.0, "iv": 1.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0002, "vega": 0.0145, "theta": -0.0161, "rho": -0.0028, "theo": 0.317, "change": 0.0, "open": 0.0, "high": 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": "STT270115C00045000", "bid": 124.4, "bid_size": 9.0, "ask": 128.5, "ask_size": 7.0, "iv": 1.5576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0125, "theta": 0.0, "rho": 0.064, "theo": 126.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2025-03-25T13:26:17", "percent_change": 0.0, "prev_day_close": 121.349998474121}, {"option": "STT270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 30.0, "iv": 1.2669, "open_interest": 96.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0002, "vega": 0.0151, "theta": -0.0162, "rho": -0.0029, "theo": 0.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-04-07T15:19:46", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "STT270115C00047500", "bid": 121.9, "bid_size": 7.0, "ask": 125.9, "ask_size": 1.0, "iv": 1.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0002, "vega": 0.013, "theta": 0.0, "rho": 0.0681, "theo": 123.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.5, "last_trade_time": "2024-10-02T14:22:08", "percent_change": 0.0, "prev_day_close": 118.950000762939}, {"option": "STT270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0002, "vega": 0.0157, "theta": -0.0162, "rho": -0.003, "theo": 0.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STT270115C00050000", "bid": 119.4, "bid_size": 9.0, "ask": 123.5, "ask_size": 7.0, "iv": 1.4186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0002, "vega": 0.0135, "theta": -0.0001, "rho": 0.0722, "theo": 121.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.28, "last_trade_time": "2025-03-28T14:34:44", "percent_change": 0.0, "prev_day_close": 116.450000762939}, {"option": "STT270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6686, "open_interest": 12.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0002, "vega": 0.0164, "theta": -0.0162, "rho": -0.0031, "theo": 0.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2025-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "STT270115C00055000", "bid": 114.3, "bid_size": 1.0, "ask": 118.5, "ask_size": 1.0, "iv": 1.2585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0002, "vega": 0.0145, "theta": -0.0007, "rho": 0.0802, "theo": 116.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2025-06-26T12:40:21", "percent_change": 0.0, "prev_day_close": 111.450000762939}, {"option": "STT270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5472, "open_interest": 35.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0003, "vega": 0.0176, "theta": -0.0162, "rho": -0.0033, "theo": 0.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-03-27T14:10:07", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "STT270115C00060000", "bid": 109.8, "bid_size": 7.0, "ask": 113.6, "ask_size": 7.0, "iv": 1.3028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0003, "vega": 0.0155, "theta": -0.0013, "rho": 0.0879, "theo": 111.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.6, "last_trade_time": "2025-10-22T12:30:38", "percent_change": 0.0, "prev_day_close": 106.849998474121}, {"option": "STT270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.437, "open_interest": 28.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0003, "vega": 0.019, "theta": -0.0161, "rho": -0.0036, "theo": 0.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T09:52:45", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "STT270115C00065000", "bid": 104.5, "bid_size": 9.0, "ask": 108.6, "ask_size": 7.0, "iv": 1.1291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0003, "vega": 0.0166, "theta": -0.0019, "rho": 0.0954, "theo": 106.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2026-01-20T09:32:12", "percent_change": 0.0, "prev_day_close": 101.849998474121}, {"option": "STT270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3362, "open_interest": 21.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0004, "vega": 0.0204, "theta": -0.0161, "rho": -0.0038, "theo": 0.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T11:55:19", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "STT270115C00070000", "bid": 99.4, "bid_size": 1.0, "ask": 103.6, "ask_size": 1.0, "iv": 1.0038, "open_interest": 3.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0004, "vega": 0.0176, "theta": -0.0025, "rho": 0.1028, "theo": 101.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.58, "last_trade_time": "2026-05-08T10:03:20", "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "STT270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2433, "open_interest": 3.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0004, "vega": 0.0219, "theta": -0.0161, "rho": -0.0041, "theo": 0.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-03-20T12:46:43", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "STT270115C00072500", "bid": 97.6, "bid_size": 7.0, "ask": 100.9, "ask_size": 7.0, "iv": 1.0712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0004, "vega": 0.0182, "theta": -0.0028, "rho": 0.1065, "theo": 99.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5499992370606}, {"option": "STT270115P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1994, "open_interest": 2.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0004, "vega": 0.0228, "theta": -0.0161, "rho": -0.0043, "theo": 0.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-04-30T10:20:08", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "STT270115C00075000", "bid": 95.1, "bid_size": 7.0, "ask": 98.4, "ask_size": 7.0, "iv": 1.0264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0004, "vega": 0.0188, "theta": -0.0031, "rho": 0.1102, "theo": 96.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.75, "last_trade_time": "2025-12-17T11:12:34", "percent_change": 0.0, "prev_day_close": 91.8000030517578}, {"option": "STT270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.157, "open_interest": 23.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0005, "vega": 0.0236, "theta": -0.0161, "rho": -0.0044, "theo": 0.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-08T12:34:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "STT270115C00077500", "bid": 93.0, "bid_size": 1.0, "ask": 96.2, "ask_size": 7.0, "iv": 1.0868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0004, "vega": 0.02, "theta": -0.0034, "rho": 0.1138, "theo": 94.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6000022888184}, {"option": "STT270115P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.116, "open_interest": 61.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0005, "vega": 0.0245, "theta": -0.0161, "rho": -0.0046, "theo": 0.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-11T15:55:38", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "STT270115C00080000", "bid": 90.4, "bid_size": 1.0, "ask": 93.5, "ask_size": 1.0, "iv": 1.0036, "open_interest": 1.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0005, "vega": 0.0216, "theta": -0.0037, "rho": 0.1175, "theo": 91.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.17, "last_trade_time": "2026-05-14T09:43:12", "percent_change": 0.0, "prev_day_close": 86.7000007629394}, {"option": "STT270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 1.0764, "open_interest": 234.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0005, "vega": 0.0255, "theta": -0.0161, "rho": -0.0048, "theo": 0.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T15:11:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STT270115C00082500", "bid": 87.9, "bid_size": 1.0, "ask": 91.0, "ask_size": 1.0, "iv": 0.9625, "open_interest": 2.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0005, "vega": 0.0233, "theta": -0.004, "rho": 0.1215, "theo": 89.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.23, "last_trade_time": "2025-12-16T09:43:10", "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "STT270115P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 37.0, "iv": 1.0428, "open_interest": 236.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0006, "vega": 0.0266, "theta": -0.0162, "rho": -0.005, "theo": 0.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-18T10:12:46", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "STT270115C00085000", "bid": 85.2, "bid_size": 1.0, "ask": 88.5, "ask_size": 1.0, "iv": 0.8946, "open_interest": 40.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0006, "vega": 0.0242, "theta": -0.0044, "rho": 0.1251, "theo": 86.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2025-12-31T14:20:04", "percent_change": 0.0, "prev_day_close": 82.3500022888184}, {"option": "STT270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 35.0, "iv": 0.708, "open_interest": 223.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0006, "vega": 0.0277, "theta": -0.0163, "rho": -0.0052, "theo": 0.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-18T11:13:07", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "STT270115C00087500", "bid": 83.1, "bid_size": 8.0, "ask": 86.2, "ask_size": 8.0, "iv": 0.9338, "open_interest": 48.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0006, "vega": 0.0251, "theta": -0.0048, "rho": 0.1287, "theo": 84.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.24, "last_trade_time": "2025-07-02T10:01:32", "percent_change": 0.0, "prev_day_close": 79.6000022888184}, {"option": "STT270115P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 35.0, "iv": 0.969, "open_interest": 446.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0007, "vega": 0.0289, "theta": -0.0164, "rho": -0.0054, "theo": 0.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T15:32:50", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "STT270115C00090000", "bid": 80.7, "bid_size": 1.0, "ask": 83.3, "ask_size": 1.0, "iv": 0.86, "open_interest": 57.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0007, "vega": 0.0262, "theta": -0.0053, "rho": 0.1323, "theo": 81.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-03-30T14:22:59", "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "STT270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 35.0, "iv": 0.8915, "open_interest": 396.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0007, "vega": 0.0302, "theta": -0.0166, "rho": -0.0056, "theo": 0.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T09:30:43", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "STT270115C00092500", "bid": 78.2, "bid_size": 1.0, "ask": 80.9, "ask_size": 1.0, "iv": 0.8358, "open_interest": 3.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0007, "vega": 0.0272, "theta": -0.0058, "rho": 0.1358, "theo": 79.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-03-10T15:38:03", "percent_change": 0.0, "prev_day_close": 74.7000007629394}, {"option": "STT270115P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 0.8992, "open_interest": 149.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0008, "vega": 0.0317, "theta": -0.0167, "rho": -0.006, "theo": 0.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-17T15:59:42", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "STT270115C00095000", "bid": 75.7, "bid_size": 1.0, "ask": 78.4, "ask_size": 1.0, "iv": 0.8002, "open_interest": 31.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0008, "vega": 0.0284, "theta": -0.0063, "rho": 0.1394, "theo": 76.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.65, "last_trade_time": "2026-06-12T11:23:12", "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "STT270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 24.0, "iv": 0.8698, "open_interest": 1024.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0009, "vega": 0.0332, "theta": -0.017, "rho": -0.0063, "theo": 0.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-20T15:35:42", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "STT270115C00097500", "bid": 73.2, "bid_size": 1.0, "ask": 75.9, "ask_size": 1.0, "iv": 0.7656, "open_interest": 9.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0008, "vega": 0.0296, "theta": -0.0068, "rho": 0.1429, "theo": 74.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.7, "last_trade_time": "2026-03-23T13:02:19", "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "STT270115P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 19.0, "iv": 0.837, "open_interest": 387.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.001, "vega": 0.0349, "theta": -0.0172, "rho": -0.0066, "theo": 0.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-17T10:23:36", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "STT270115C00100000", "bid": 70.3, "bid_size": 1.0, "ask": 73.9, "ask_size": 1.0, "iv": 0.7433, "open_interest": 14.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0009, "vega": 0.0308, "theta": -0.0074, "rho": 0.1464, "theo": 71.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-07-07T11:26:28", "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "STT270115P00100000", "bid": 0.05, "bid_size": 2.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5702, "open_interest": 633.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.001, "vega": 0.0367, "theta": -0.0174, "rho": -0.007, "theo": 0.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T12:17:59", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "STT270115C00105000", "bid": 65.6, "bid_size": 1.0, "ask": 68.6, "ask_size": 1.0, "iv": 0.6781, "open_interest": 23.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0011, "vega": 0.0335, "theta": -0.0084, "rho": 0.1534, "theo": 66.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-10-20T10:19:41", "percent_change": 0.0, "prev_day_close": 62.5999984741211}, {"option": "STT270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 28.0, "iv": 0.7043, "open_interest": 143.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0012, "vega": 0.0407, "theta": -0.018, "rho": -0.0078, "theo": 0.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-13T10:07:59", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "STT270115C00110000", "bid": 60.9, "bid_size": 7.0, "ask": 64.0, "ask_size": 7.0, "iv": 0.6769, "open_interest": 308.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0013, "vega": 0.0406, "theta": -0.0096, "rho": 0.1608, "theo": 61.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.11, "last_trade_time": "2026-11-02T14:20:00", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "STT270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 29.0, "iv": 0.6474, "open_interest": 231.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0015, "vega": 0.0454, "theta": -0.0186, "rho": -0.0088, "theo": 0.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-14T15:01:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STT270115C00115000", "bid": 56.0, "bid_size": 9.0, "ask": 59.2, "ask_size": 14.0, "iv": 0.6364, "open_interest": 45.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0016, "vega": 0.0449, "theta": -0.011, "rho": 0.1673, "theo": 56.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.88, "last_trade_time": "2026-06-02T13:45:02", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "STT270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 35.0, "iv": 0.6389, "open_interest": 59.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0018, "vega": 0.0511, "theta": -0.0194, "rho": -0.0101, "theo": 0.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-14T15:20:37", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "STT270115C00120000", "bid": 51.4, "bid_size": 11.0, "ask": 53.8, "ask_size": 13.0, "iv": 0.5764, "open_interest": 108.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.002, "vega": 0.0503, "theta": -0.013, "rho": 0.1736, "theo": 52.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.45, "last_trade_time": "2026-09-28T09:31:11", "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "STT270115P00120000", "bid": 0.1, "bid_size": 19.0, "ask": 2.6, "ask_size": 34.0, "iv": 0.5969, "open_interest": 43.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0022, "vega": 0.0591, "theta": -0.0208, "rho": -0.012, "theo": 0.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-08-14T14:09:37", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "STT270115C00125000", "bid": 46.6, "bid_size": 7.0, "ask": 49.0, "ask_size": 9.0, "iv": 0.5419, "open_interest": 68.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0026, "vega": 0.0634, "theta": -0.016, "rho": 0.1798, "theo": 47.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.15, "last_trade_time": "2026-10-27T15:54:21", "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "STT270115P00125000", "bid": 0.2, "bid_size": 16.0, "ask": 0.9, "ask_size": 23.0, "iv": 0.4428, "open_interest": 181.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0028, "vega": 0.0703, "theta": -0.0233, "rho": -0.0148, "theo": 0.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-16T10:24:10", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "STT270115C00130000", "bid": 41.7, "bid_size": 7.0, "ask": 44.2, "ask_size": 14.0, "iv": 0.5005, "open_interest": 47.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0034, "vega": 0.0739, "theta": -0.02, "rho": 0.1844, "theo": 42.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-06-03T11:19:02", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "STT270115P00130000", "bid": 0.5, "bid_size": 15.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.4328, "open_interest": 69.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0037, "vega": 0.0855, "theta": -0.0267, "rho": -0.0188, "theo": 0.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-16T15:44:08", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "STT270115C00135000", "bid": 36.9, "bid_size": 14.0, "ask": 39.4, "ask_size": 14.0, "iv": 0.462, "open_interest": 166.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0044, "vega": 0.0937, "theta": -0.0246, "rho": 0.1888, "theo": 37.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.64, "last_trade_time": "2026-10-15T13:57:59", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "STT270115P00135000", "bid": 0.45, "bid_size": 14.0, "ask": 3.1, "ask_size": 29.0, "iv": 0.4708, "open_interest": 58.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0047, "vega": 0.1035, "theta": -0.0306, "rho": -0.0241, "theo": 1.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-14T11:10:13", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "STT270115C00140000", "bid": 32.2, "bid_size": 9.0, "ask": 34.7, "ask_size": 14.0, "iv": 0.4298, "open_interest": 96.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0058, "vega": 0.1166, "theta": -0.0295, "rho": 0.1921, "theo": 32.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.8, "last_trade_time": "2026-09-28T09:31:14", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "STT270115P00140000", "bid": 0.9, "bid_size": 15.0, "ask": 1.45, "ask_size": 21.0, "iv": 0.3678, "open_interest": 396.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0061, "vega": 0.1252, "theta": -0.0349, "rho": -0.0308, "theo": 1.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-06T10:34:46", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "STT270115C00145000", "bid": 28.0, "bid_size": 14.0, "ask": 30.1, "ask_size": 11.0, "iv": 0.4125, "open_interest": 140.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0076, "vega": 0.1431, "theta": -0.0353, "rho": 0.1924, "theo": 28.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.35, "last_trade_time": "2026-11-03T10:49:29", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "STT270115P00145000", "bid": 1.15, "bid_size": 36.0, "ask": 2.05, "ask_size": 18.0, "iv": 0.3515, "open_interest": 278.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0078, "vega": 0.1513, "theta": -0.0399, "rho": -0.04, "theo": 1.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T10:54:31", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "STT270115C00150000", "bid": 23.2, "bid_size": 15.0, "ask": 25.7, "ask_size": 14.0, "iv": 0.376, "open_interest": 417.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0097, "vega": 0.1763, "theta": -0.0429, "rho": 0.1914, "theo": 23.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.56, "last_trade_time": "2026-11-05T13:00:36", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "STT270115P00150000", "bid": 2.05, "bid_size": 33.0, "ask": 2.7, "ask_size": 18.0, "iv": 0.3448, "open_interest": 303.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.01, "vega": 0.1836, "theta": -0.0466, "rho": -0.0533, "theo": 2.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-11-05T15:33:19", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "STT270115C00155000", "bid": 19.6, "bid_size": 13.0, "ask": 21.6, "ask_size": 45.0, "iv": 0.3731, "open_interest": 25.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.012, "vega": 0.2118, "theta": -0.0518, "rho": 0.1845, "theo": 19.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.69, "last_trade_time": "2026-10-26T09:38:43", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "STT270115P00155000", "bid": 2.8, "bid_size": 45.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.3256, "open_interest": 43.0, "volume": 0.0, "delta": -0.2242, "gamma": 0.0122, "vega": 0.2188, "theta": -0.0544, "rho": -0.0714, "theo": 3.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T10:34:58", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "STT270115C00160000", "bid": 15.8, "bid_size": 44.0, "ask": 17.6, "ask_size": 41.0, "iv": 0.3506, "open_interest": 208.0, "volume": 2.0, "delta": 0.7217, "gamma": 0.0143, "vega": 0.2441, "theta": -0.0591, "rho": 0.1741, "theo": 16.1146, "change": 2.79, "open": 16.7, "high": 16.7, "low": 16.69, "tick": "down", "last_trade_price": 16.69, "last_trade_time": "2026-11-09T13:08:47", "percent_change": 20.0719, "prev_day_close": 13.9000000953674}, {"option": "STT270115P00160000", "bid": 4.0, "bid_size": 36.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.3119, "open_interest": 154.0, "volume": 1.0, "delta": -0.2914, "gamma": 0.0144, "vega": 0.2501, "theta": -0.0607, "rho": -0.0927, "theo": 4.6671, "change": -1.75, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T13:34:18", "percent_change": -28.9256, "prev_day_close": 6.04999995231628}, {"option": "STT270115C00165000", "bid": 12.3, "bid_size": 44.0, "ask": 14.0, "ask_size": 25.0, "iv": 0.3332, "open_interest": 83.0, "volume": 2.0, "delta": 0.6454, "gamma": 0.0165, "vega": 0.2697, "theta": -0.0636, "rho": 0.1604, "theo": 12.6496, "change": 2.49, "open": 13.2, "high": 13.2, "low": 13.19, "tick": "down", "last_trade_price": 13.19, "last_trade_time": "2026-11-09T13:08:47", "percent_change": 23.271, "prev_day_close": 10.7000002861023}, {"option": "STT270115P00165000", "bid": 5.4, "bid_size": 36.0, "ask": 6.4, "ask_size": 17.0, "iv": 0.3025, "open_interest": 122.0, "volume": 2.0, "delta": -0.3679, "gamma": 0.0164, "vega": 0.2744, "theta": -0.0642, "rho": -0.1167, "theo": 6.2322, "change": -1.85, "open": 5.69, "high": 5.95, "low": 5.69, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T14:29:25", "percent_change": -23.7179, "prev_day_close": 7.7999997138977}, {"option": "STT270115C00170000", "bid": 9.5, "bid_size": 20.0, "ask": 10.9, "ask_size": 31.0, "iv": 0.3245, "open_interest": 38.0, "volume": 1.0, "delta": 0.5591, "gamma": 0.0181, "vega": 0.2856, "theta": -0.0652, "rho": 0.143, "theo": 9.574, "change": 1.77, "open": 9.52, "high": 9.52, "low": 9.52, "tick": "down", "last_trade_price": 9.52, "last_trade_time": "2026-11-09T09:57:13", "percent_change": 22.8387, "prev_day_close": 7.75}, {"option": "STT270115P00170000", "bid": 7.2, "bid_size": 41.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.2874, "open_interest": 245.0, "volume": 5.0, "delta": -0.4539, "gamma": 0.018, "vega": 0.2883, "theta": -0.0648, "rho": -0.1431, "theo": 8.1896, "change": -1.3, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T09:45:57", "percent_change": -12.5, "prev_day_close": 10.4000000953674}, {"option": "STT270115C00175000", "bid": 7.0, "bid_size": 23.0, "ask": 7.6, "ask_size": 29.0, "iv": 0.3034, "open_interest": 604.0, "volume": 8.0, "delta": 0.4663, "gamma": 0.0188, "vega": 0.2886, "theta": -0.0639, "rho": 0.1238, "theo": 7.0205, "change": 1.85, "open": 7.6, "high": 7.6, "low": 7.5, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T15:22:42", "percent_change": 32.1739, "prev_day_close": 5.75}, {"option": "STT270115P00175000", "bid": 9.7, "bid_size": 39.0, "ask": 11.0, "ask_size": 19.0, "iv": 0.2827, "open_interest": 85.0, "volume": 0.0, "delta": -0.5456, "gamma": 0.0185, "vega": 0.2884, "theta": -0.0626, "rho": -0.1712, "theo": 10.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T13:10:24", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "STT270115C00180000", "bid": 4.8, "bid_size": 42.0, "ask": 6.4, "ask_size": 61.0, "iv": 0.3092, "open_interest": 432.0, "volume": 2.0, "delta": 0.3746, "gamma": 0.0182, "vega": 0.2755, "theta": -0.0596, "rho": 0.1014, "theo": 5.0122, "change": 1.45, "open": 5.02, "high": 5.5, "low": 5.02, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T14:08:52", "percent_change": 35.8025, "prev_day_close": 4.05000007152557}, {"option": "STT270115P00180000", "bid": 12.4, "bid_size": 40.0, "ask": 14.1, "ask_size": 19.0, "iv": 0.2721, "open_interest": 212.0, "volume": 0.0, "delta": -0.636, "gamma": 0.0179, "vega": 0.2737, "theta": -0.0577, "rho": -0.1996, "theo": 13.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-20T11:34:34", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "STT270115C00185000", "bid": 3.4, "bid_size": 15.0, "ask": 4.7, "ask_size": 60.0, "iv": 0.3065, "open_interest": 150.0, "volume": 0.0, "delta": 0.2901, "gamma": 0.0167, "vega": 0.2499, "theta": -0.053, "rho": 0.08, "theo": 3.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T10:33:39", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "STT270115P00185000", "bid": 15.5, "bid_size": 43.0, "ask": 17.9, "ask_size": 27.0, "iv": 0.2647, "open_interest": 64.0, "volume": 0.0, "delta": -0.719, "gamma": 0.0163, "vega": 0.2462, "theta": -0.0504, "rho": -0.2268, "theo": 17.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-10-12T11:53:52", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "STT270115C00190000", "bid": 2.25, "bid_size": 17.0, "ask": 2.85, "ask_size": 51.0, "iv": 0.2903, "open_interest": 188.0, "volume": 4.0, "delta": 0.2166, "gamma": 0.0144, "vega": 0.2159, "theta": -0.0448, "rho": 0.0615, "theo": 2.3498, "change": 0.55, "open": 2.5, "high": 2.5, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:50:42", "percent_change": 29.7297, "prev_day_close": 1.85000002384186}, {"option": "STT270115P00190000", "bid": 19.8, "bid_size": 17.0, "ask": 21.7, "ask_size": 24.0, "iv": 0.2672, "open_interest": 105.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0141, "vega": 0.21, "theta": -0.0417, "rho": -0.2485, "theo": 21.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-10-12T12:47:12", "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "STT270115C00195000", "bid": 1.45, "bid_size": 18.0, "ask": 2.0, "ask_size": 50.0, "iv": 0.289, "open_interest": 146.0, "volume": 1.0, "delta": 0.157, "gamma": 0.0118, "vega": 0.1766, "theta": -0.0363, "rho": 0.0451, "theo": 1.5531, "change": 0.375, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T10:31:57", "percent_change": 29.4118, "prev_day_close": 1.27499997615814}, {"option": "STT270115P00195000", "bid": 23.3, "bid_size": 21.0, "ask": 25.8, "ask_size": 20.0, "iv": 0.2337, "open_interest": 11.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.0116, "vega": 0.1719, "theta": -0.0329, "rho": -0.2652, "theo": 25.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.4, "last_trade_time": "2026-10-20T11:27:49", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "STT270115C00200000", "bid": 0.95, "bid_size": 18.0, "ask": 2.2, "ask_size": 83.0, "iv": 0.3163, "open_interest": 125.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0093, "vega": 0.1404, "theta": -0.0285, "rho": 0.0323, "theo": 1.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T12:44:39", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "STT270115P00200000", "bid": 27.8, "bid_size": 14.0, "ask": 30.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0096, "vega": 0.1344, "theta": -0.0257, "rho": -0.2528, "theo": 29.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.6, "last_trade_time": "2026-10-01T14:00:22", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "STT270115C00210000", "bid": 0.25, "bid_size": 18.0, "ask": 0.6, "ask_size": 21.0, "iv": 0.2814, "open_interest": 224.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0055, "vega": 0.0872, "theta": -0.0179, "rho": 0.0171, "theo": 0.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T10:39:18", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "STT270115P00210000", "bid": 36.8, "bid_size": 15.0, "ask": 40.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0075, "vega": 0.0662, "theta": -0.0201, "rho": -0.1346, "theo": 39.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9000015258789}, {"option": "STT270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 35.0, "iv": 0.4081, "open_interest": 812.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0036, "vega": 0.0624, "theta": -0.0138, "rho": 0.0112, "theo": 0.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T13:56:08", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "STT270115P00220000", "bid": 46.8, "bid_size": 1.0, "ask": 50.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0058, "vega": 0.0249, "theta": -0.0174, "rho": 0.0, "theo": 49.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "STT270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 29.0, "iv": 0.456, "open_interest": 121.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0026, "vega": 0.0508, "theta": -0.0124, "rho": 0.0088, "theo": 0.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-04T13:18:32", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "STT270115P00230000", "bid": 57.2, "bid_size": 1.0, "ask": 60.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0016, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 59.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6000003814697}, {"option": "STT270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 37.0, "iv": 0.4324, "open_interest": 16.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0021, "vega": 0.0431, "theta": -0.0115, "rho": 0.0073, "theo": 0.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-09-01T14:49:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STT270115P00240000", "bid": 66.9, "bid_size": 1.0, "ask": 70.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 69.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "STT270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 37.0, "iv": 0.489, "open_interest": 30.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0016, "vega": 0.0374, "theta": -0.0108, "rho": 0.0061, "theo": 0.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-16T13:05:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STT270115P00250000", "bid": 77.3, "bid_size": 1.0, "ask": 80.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 79.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "STT270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 0.5897, "open_interest": 7.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0014, "vega": 0.0327, "theta": -0.0101, "rho": 0.0052, "theo": 0.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-06T14:54:37", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "STT270115P00260000", "bid": 87.1, "bid_size": 1.0, "ask": 90.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 89.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.86, "last_trade_time": "2026-10-08T15:56:07", "percent_change": 0.0, "prev_day_close": 93.9500007629394}, {"option": "STT270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 37.0, "iv": 0.5622, "open_interest": 13.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0011, "vega": 0.0288, "theta": -0.0094, "rho": 0.0045, "theo": 0.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "STT270115P00270000", "bid": 97.1, "bid_size": 1.0, "ask": 100.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 99.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.89, "last_trade_time": "2026-10-08T15:56:07", "percent_change": 0.0, "prev_day_close": 103.400001525879}, {"option": "STT270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 0.668, "open_interest": 8.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.001, "vega": 0.0257, "theta": -0.0088, "rho": 0.0039, "theo": 0.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "STT270115P00280000", "bid": 107.1, "bid_size": 1.0, "ask": 110.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 109.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.75}, {"option": "STT270219C00095000", "bid": 75.5, "bid_size": 1.0, "ask": 79.0, "ask_size": 2.0, "iv": 0.6882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0008, "vega": 0.0374, "theta": 0.0, "rho": 0.1574, "theo": 76.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "STT270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 35.0, "iv": 0.6735, "open_interest": 1.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0009, "vega": 0.0447, "theta": -0.0125, "rho": -0.0104, "theo": 0.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-07-02T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STT270219C00100000", "bid": 70.5, "bid_size": 7.0, "ask": 73.9, "ask_size": 1.0, "iv": 0.6377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.001, "vega": 0.0416, "theta": -0.0016, "rho": 0.1648, "theo": 71.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "STT270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 37.0, "iv": 0.5558, "open_interest": 24.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0011, "vega": 0.0502, "theta": -0.0131, "rho": -0.0118, "theo": 0.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T11:46:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STT270219C00105000", "bid": 65.9, "bid_size": 1.0, "ask": 68.8, "ask_size": 7.0, "iv": 0.5895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0013, "vega": 0.0507, "theta": -0.0032, "rho": 0.181, "theo": 66.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6500015258789}, {"option": "STT270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 37.0, "iv": 0.6207, "open_interest": 35.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0013, "vega": 0.0571, "theta": -0.0139, "rho": -0.0136, "theo": 0.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-15T11:34:52", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "STT270219C00110000", "bid": 61.0, "bid_size": 10.0, "ask": 63.9, "ask_size": 10.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0016, "vega": 0.057, "theta": -0.005, "rho": 0.188, "theo": 62.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "STT270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 37.0, "iv": 0.4558, "open_interest": 4.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0016, "vega": 0.0645, "theta": -0.0148, "rho": -0.0157, "theo": 0.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-13T10:16:38", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "STT270219C00115000", "bid": 56.4, "bid_size": 6.0, "ask": 58.9, "ask_size": 6.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0019, "vega": 0.0682, "theta": -0.0072, "rho": 0.1947, "theo": 57.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "STT270219P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 35.0, "iv": 0.4249, "open_interest": 3.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.002, "vega": 0.0749, "theta": -0.0162, "rho": -0.0186, "theo": 0.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "STT270219C00120000", "bid": 51.2, "bid_size": 7.0, "ask": 54.2, "ask_size": 7.0, "iv": 0.4765, "open_interest": 10.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0024, "vega": 0.0809, "theta": -0.01, "rho": 0.2118, "theo": 52.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-10-02T13:20:16", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "STT270219P00120000", "bid": 0.3, "bid_size": 12.0, "ask": 1.05, "ask_size": 21.0, "iv": 0.4179, "open_interest": 25.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0025, "vega": 0.0885, "theta": -0.0181, "rho": -0.0228, "theo": 0.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-08T12:01:25", "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "STT270219C00125000", "bid": 46.8, "bid_size": 14.0, "ask": 49.4, "ask_size": 6.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0031, "vega": 0.1001, "theta": -0.0134, "rho": 0.2302, "theo": 47.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "STT270219P00125000", "bid": 0.35, "bid_size": 34.0, "ask": 1.25, "ask_size": 21.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0032, "vega": 0.1061, "theta": -0.0206, "rho": -0.0284, "theo": 0.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T11:22:48", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "STT270219C00130000", "bid": 42.1, "bid_size": 6.0, "ask": 44.7, "ask_size": 10.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.004, "vega": 0.1226, "theta": -0.0173, "rho": 0.2484, "theo": 42.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "STT270219P00130000", "bid": 0.55, "bid_size": 21.0, "ask": 1.5, "ask_size": 19.0, "iv": 0.3733, "open_interest": 3.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.004, "vega": 0.1271, "theta": -0.0237, "rho": -0.0359, "theo": 1.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T14:36:36", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "STT270219C00135000", "bid": 37.3, "bid_size": 7.0, "ask": 40.0, "ask_size": 9.0, "iv": 0.404, "open_interest": 4.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.005, "vega": 0.1465, "theta": -0.0215, "rho": 0.2496, "theo": 38.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.08, "last_trade_time": "2026-08-21T15:23:27", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "STT270219P00135000", "bid": 0.95, "bid_size": 25.0, "ask": 2.1, "ask_size": 19.0, "iv": 0.3698, "open_interest": 15.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.005, "vega": 0.1517, "theta": -0.027, "rho": -0.0451, "theo": 1.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T13:56:51", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "STT270219C00140000", "bid": 33.3, "bid_size": 14.0, "ask": 35.4, "ask_size": 10.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0062, "vega": 0.1748, "theta": -0.0258, "rho": 0.2644, "theo": 33.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "STT270219P00140000", "bid": 1.35, "bid_size": 13.0, "ask": 2.25, "ask_size": 15.0, "iv": 0.3439, "open_interest": 1.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0062, "vega": 0.1804, "theta": -0.0306, "rho": -0.057, "theo": 1.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-22T15:15:39", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "STT270219C00145000", "bid": 28.7, "bid_size": 14.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0077, "vega": 0.2082, "theta": -0.0306, "rho": 0.2751, "theo": 29.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.25, "last_trade_time": "2026-07-16T09:31:06", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "STT270219P00145000", "bid": 1.9, "bid_size": 13.0, "ask": 3.0, "ask_size": 17.0, "iv": 0.3337, "open_interest": 1.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0077, "vega": 0.2122, "theta": -0.0348, "rho": -0.0719, "theo": 2.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "STT270219C00150000", "bid": 25.0, "bid_size": 6.0, "ask": 27.1, "ask_size": 18.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": 0.8079, "gamma": 0.0092, "vega": 0.246, "theta": -0.0361, "rho": 0.2896, "theo": 25.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "STT270219P00150000", "bid": 2.6, "bid_size": 38.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": -0.1947, "gamma": 0.0093, "vega": 0.2486, "theta": -0.0398, "rho": -0.0914, "theo": 3.4315, "change": 0.0, "open": 0.0, "high": 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": "STT270219C00155000", "bid": 20.9, "bid_size": 17.0, "ask": 23.2, "ask_size": 19.0, "iv": 0.3471, "open_interest": 4.0, "volume": 1.0, "delta": 0.7556, "gamma": 0.0108, "vega": 0.2823, "theta": -0.0415, "rho": 0.286, "theo": 21.3553, "change": 3.15, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-09T15:24:49", "percent_change": 16.7109, "prev_day_close": 18.8499994277954}, {"option": "STT270219P00155000", "bid": 3.5, "bid_size": 34.0, "ask": 5.1, "ask_size": 21.0, "iv": 0.3118, "open_interest": 132.0, "volume": 0.0, "delta": -0.2475, "gamma": 0.011, "vega": 0.2845, "theta": -0.0448, "rho": -0.1147, "theo": 4.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-30T14:21:24", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "STT270219C00160000", "bid": 17.5, "bid_size": 14.0, "ask": 19.6, "ask_size": 18.0, "iv": 0.3381, "open_interest": 2.0, "volume": 0.0, "delta": 0.6965, "gamma": 0.0123, "vega": 0.3139, "theta": -0.046, "rho": 0.2744, "theo": 17.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-14T10:08:25", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "STT270219P00160000", "bid": 4.8, "bid_size": 38.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.3027, "open_interest": 2.0, "volume": 0.0, "delta": -0.3076, "gamma": 0.0125, "vega": 0.3157, "theta": -0.0487, "rho": -0.1405, "theo": 6.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-10-29T09:51:32", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "STT270219C00165000", "bid": 14.3, "bid_size": 4.0, "ask": 16.0, "ask_size": 17.0, "iv": 0.3239, "open_interest": 12.0, "volume": 0.0, "delta": 0.6314, "gamma": 0.0136, "vega": 0.3386, "theta": -0.0489, "rho": 0.2605, "theo": 14.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-10-27T15:41:22", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "STT270219P00165000", "bid": 6.3, "bid_size": 29.0, "ask": 8.2, "ask_size": 17.0, "iv": 0.2918, "open_interest": 2.0, "volume": 0.0, "delta": -0.3743, "gamma": 0.0139, "vega": 0.3397, "theta": -0.0512, "rho": -0.1679, "theo": 7.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-10-29T09:51:32", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "STT270219C00170000", "bid": 11.2, "bid_size": 21.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": 0.5606, "gamma": 0.0146, "vega": 0.354, "theta": -0.0502, "rho": 0.2371, "theo": 11.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.55, "last_trade_time": "2026-07-16T09:31:06", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "STT270219P00170000", "bid": 8.5, "bid_size": 28.0, "ask": 10.2, "ask_size": 17.0, "iv": 0.2855, "open_interest": 9.0, "volume": 0.0, "delta": -0.447, "gamma": 0.015, "vega": 0.354, "theta": -0.0519, "rho": -0.1963, "theo": 9.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T10:58:16", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "STT270219C00175000", "bid": 9.0, "bid_size": 9.0, "ask": 10.5, "ask_size": 25.0, "iv": 0.3092, "open_interest": 12.0, "volume": 0.0, "delta": 0.4863, "gamma": 0.0151, "vega": 0.358, "theta": -0.0499, "rho": 0.2097, "theo": 9.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.08, "last_trade_time": "2026-10-26T15:21:18", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "STT270219P00175000", "bid": 10.7, "bid_size": 38.0, "ask": 12.7, "ask_size": 16.0, "iv": 0.2754, "open_interest": 6.0, "volume": 0.0, "delta": -0.5236, "gamma": 0.0156, "vega": 0.3561, "theta": -0.0509, "rho": -0.2242, "theo": 12.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-10-27T10:34:05", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "STT270219C00180000", "bid": 6.8, "bid_size": 11.0, "ask": 7.6, "ask_size": 21.0, "iv": 0.2917, "open_interest": 2.0, "volume": 5.0, "delta": 0.4115, "gamma": 0.0151, "vega": 0.3498, "theta": -0.0479, "rho": 0.1797, "theo": 6.9701, "change": 1.8, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T13:34:18", "percent_change": 31.5789, "prev_day_close": 5.70000004768372}, {"option": "STT270219P00180000", "bid": 13.4, "bid_size": 38.0, "ask": 15.9, "ask_size": 18.0, "iv": 0.2711, "open_interest": 3.0, "volume": 0.0, "delta": -0.6009, "gamma": 0.0155, "vega": 0.3452, "theta": -0.0481, "rho": -0.2493, "theo": 15.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-09-17T11:10:13", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "STT270219C00185000", "bid": 4.8, "bid_size": 30.0, "ask": 5.6, "ask_size": 20.0, "iv": 0.2794, "open_interest": 91.0, "volume": 0.0, "delta": 0.3389, "gamma": 0.0145, "vega": 0.3296, "theta": -0.0443, "rho": 0.1493, "theo": 5.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-21T10:04:55", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "STT270219P00185000", "bid": 16.6, "bid_size": 35.0, "ask": 19.1, "ask_size": 22.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.0149, "vega": 0.3212, "theta": -0.0435, "rho": -0.2715, "theo": 18.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-10-21T09:30:04", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "STT270219C00190000", "bid": 3.4, "bid_size": 8.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.2732, "open_interest": 49.0, "volume": 0.0, "delta": 0.2713, "gamma": 0.0134, "vega": 0.2994, "theta": -0.0394, "rho": 0.1204, "theo": 3.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-21T10:04:55", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "STT270219P00190000", "bid": 20.0, "bid_size": 14.0, "ask": 22.6, "ask_size": 14.0, "iv": 0.2491, "open_interest": 1.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.0136, "vega": 0.2862, "theta": -0.0375, "rho": -0.2915, "theo": 21.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-06-23T14:27:09", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "STT270219C00195000", "bid": 2.0, "bid_size": 14.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.2818, "open_interest": 20.0, "volume": 0.0, "delta": 0.2113, "gamma": 0.0118, "vega": 0.2623, "theta": -0.0338, "rho": 0.0943, "theo": 2.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-01T14:05:50", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "STT270219P00195000", "bid": 24.0, "bid_size": 10.0, "ask": 26.5, "ask_size": 14.0, "iv": 0.2397, "open_interest": 7.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.012, "vega": 0.2449, "theta": -0.0306, "rho": -0.3039, "theo": 25.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.7, "last_trade_time": "2026-09-16T15:32:22", "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "STT270219C00200000", "bid": 1.3, "bid_size": 37.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.2811, "open_interest": 34.0, "volume": 0.0, "delta": 0.1607, "gamma": 0.0101, "vega": 0.2223, "theta": -0.0282, "rho": 0.072, "theo": 1.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-14T09:30:39", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "STT270219P00200000", "bid": 28.2, "bid_size": 14.0, "ask": 30.7, "ask_size": 14.0, "iv": 0.2249, "open_interest": 8.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0101, "vega": 0.2011, "theta": -0.0238, "rho": -0.3102, "theo": 30.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-09-11T12:05:52", "percent_change": 0.0, "prev_day_close": 33.6500015258789}, {"option": "STT270219C00210000", "bid": 0.75, "bid_size": 13.0, "ask": 1.1, "ask_size": 9.0, "iv": 0.2661, "open_interest": 13.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0068, "vega": 0.1509, "theta": -0.0188, "rho": 0.041, "theo": 0.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-14T10:40:55", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "STT270219P00210000", "bid": 37.3, "bid_size": 14.0, "ask": 39.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0081, "vega": 0.1181, "theta": -0.0168, "rho": -0.2458, "theo": 39.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5500011444092}, {"option": "STT270219C00220000", "bid": 0.1, "bid_size": 48.0, "ask": 1.75, "ask_size": 33.0, "iv": 0.3109, "open_interest": 78.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0045, "vega": 0.106, "theta": -0.0137, "rho": 0.0255, "theo": 0.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-07T09:46:40", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "STT270219P00220000", "bid": 47.2, "bid_size": 1.0, "ask": 50.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0071, "vega": 0.0441, "theta": -0.02, "rho": -0.0712, "theo": 49.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "STT270219C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.296, "open_interest": 31.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0033, "vega": 0.0832, "theta": -0.0116, "rho": 0.0187, "theo": 0.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T12:39:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STT270219P00230000", "bid": 57.4, "bid_size": 1.0, "ask": 60.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0013, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 59.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2499980926514}, {"option": "STT270219C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0025, "vega": 0.0701, "theta": -0.0105, "rho": 0.0151, "theo": 0.3587, "change": 0.0, "open": 0.0, "high": 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": "STT270219P00240000", "bid": 66.8, "bid_size": 1.0, "ask": 70.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 69.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8000030517578}, {"option": "STT270219C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 37.0, "iv": 0.422, "open_interest": 41.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.002, "vega": 0.0606, "theta": -0.0098, "rho": 0.0126, "theo": 0.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-08-26T11:45:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STT270219P00250000", "bid": 77.2, "bid_size": 1.0, "ask": 80.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 79.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.8000030517578}, {"option": "STT270219C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0017, "vega": 0.0531, "theta": -0.0091, "rho": 0.0107, "theo": 0.2792, "change": 0.0, "open": 0.0, "high": 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": "STT270219P00260000", "bid": 87.2, "bid_size": 1.0, "ask": 90.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 89.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "STT270219C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 37.0, "iv": 0.4383, "open_interest": 4.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0014, "vega": 0.047, "theta": -0.0085, "rho": 0.0093, "theo": 0.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-26T10:44:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STT270219P00270000", "bid": 97.0, "bid_size": 1.0, "ask": 100.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 99.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.800003051758}, {"option": "STT270219C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 37.0, "iv": 0.4665, "open_interest": 1.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0012, "vega": 0.0418, "theta": -0.008, "rho": 0.0081, "theo": 0.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STT270219P00280000", "bid": 107.2, "bid_size": 1.0, "ask": 110.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 109.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.400001525879}, {"option": "STT270319C00065000", "bid": 105.0, "bid_size": 1.0, "ask": 108.7, "ask_size": 2.0, "iv": 0.9123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0003, "vega": 0.0181, "theta": 0.0, "rho": 0.1134, "theo": 106.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.949996948242}, {"option": "STT270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.9703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0003, "vega": 0.0242, "theta": -0.0068, "rho": -0.0059, "theo": 0.2507, "change": 0.0, "open": 0.0, "high": 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": "STT270319C00070000", "bid": 100.2, "bid_size": 1.0, "ask": 103.8, "ask_size": 2.0, "iv": 0.8704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0003, "vega": 0.0201, "theta": 0.0, "rho": 0.1237, "theo": 101.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.8000030517578}, {"option": "STT270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 37.0, "iv": 0.9073, "open_interest": 1.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0004, "vega": 0.0267, "theta": -0.007, "rho": -0.0065, "theo": 0.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-03-13T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STT270319C00075000", "bid": 95.3, "bid_size": 1.0, "ask": 98.7, "ask_size": 1.0, "iv": 0.8002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0004, "vega": 0.0223, "theta": 0.0, "rho": 0.132, "theo": 96.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.1500015258789}, {"option": "STT270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 37.0, "iv": 0.8449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0004, "vega": 0.0299, "theta": -0.0073, "rho": -0.0073, "theo": 0.2833, "change": 0.0, "open": 0.0, "high": 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": "STT270319C00080000", "bid": 90.3, "bid_size": 5.0, "ask": 93.5, "ask_size": 5.0, "iv": 0.7142, "open_interest": 1.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0005, "vega": 0.0285, "theta": 0.0, "rho": 0.1519, "theo": 91.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-03-26T15:22:54", "percent_change": 0.0, "prev_day_close": 87.3500022888184}, {"option": "STT270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 37.0, "iv": 0.79, "open_interest": 2.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0005, "vega": 0.0341, "theta": -0.0079, "rho": -0.0084, "theo": 0.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-03-26T15:23:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STT270319C00085000", "bid": 85.5, "bid_size": 5.0, "ask": 88.8, "ask_size": 8.0, "iv": 0.6993, "open_interest": 2.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0006, "vega": 0.0326, "theta": 0.0, "rho": 0.1603, "theo": 86.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-04-02T14:13:06", "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "STT270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 37.0, "iv": 0.6536, "open_interest": 1.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0006, "vega": 0.0395, "theta": -0.0086, "rho": -0.0099, "theo": 0.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-06T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STT270319C00090000", "bid": 80.5, "bid_size": 5.0, "ask": 83.7, "ask_size": 5.0, "iv": 0.6329, "open_interest": 1.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0008, "vega": 0.0408, "theta": 0.0, "rho": 0.1845, "theo": 81.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-03-13T15:48:43", "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "STT270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 37.0, "iv": 0.6862, "open_interest": 1.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0008, "vega": 0.0456, "theta": -0.0095, "rho": -0.0116, "theo": 0.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-07-07T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STT270319C00095000", "bid": 75.8, "bid_size": 6.0, "ask": 78.9, "ask_size": 6.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0009, "vega": 0.047, "theta": -0.0012, "rho": 0.1932, "theo": 76.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "STT270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 37.0, "iv": 0.6125, "open_interest": 28.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0009, "vega": 0.0524, "theta": -0.0103, "rho": -0.0137, "theo": 0.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-01T12:07:47", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "STT270319C00100000", "bid": 71.0, "bid_size": 5.0, "ask": 74.0, "ask_size": 5.0, "iv": 0.5802, "open_interest": 2.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0012, "vega": 0.0563, "theta": -0.0028, "rho": 0.2218, "theo": 71.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.25, "last_trade_time": "2026-05-21T10:13:04", "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "STT270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 37.0, "iv": 0.5953, "open_interest": 28.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0011, "vega": 0.0604, "theta": -0.0112, "rho": -0.016, "theo": 0.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T13:03:38", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "STT270319C00105000", "bid": 66.5, "bid_size": 9.0, "ask": 69.2, "ask_size": 6.0, "iv": 0.5654, "open_interest": 2.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0014, "vega": 0.0669, "theta": -0.0044, "rho": 0.2532, "theo": 67.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-03-23T13:27:20", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "STT270319P00105000", "bid": 0.05, "bid_size": 40.0, "ask": 0.8, "ask_size": 37.0, "iv": 0.447, "open_interest": 102.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0014, "vega": 0.0693, "theta": -0.0122, "rho": -0.0188, "theo": 0.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T14:41:37", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "STT270319C00110000", "bid": 61.4, "bid_size": 7.0, "ask": 64.4, "ask_size": 7.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0017, "vega": 0.0788, "theta": -0.0062, "rho": 0.2855, "theo": 62.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "STT270319P00110000", "bid": 0.2, "bid_size": 25.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.4334, "open_interest": 21.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0017, "vega": 0.0803, "theta": -0.0133, "rho": -0.0223, "theo": 0.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T10:22:42", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "STT270319C00115000", "bid": 57.0, "bid_size": 6.0, "ask": 59.6, "ask_size": 6.0, "iv": 0.5038, "open_interest": 1.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0021, "vega": 0.0934, "theta": -0.0082, "rho": 0.3222, "theo": 57.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.14, "last_trade_time": "2026-03-23T13:29:52", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "STT270319P00115000", "bid": 0.35, "bid_size": 31.0, "ask": 1.0, "ask_size": 37.0, "iv": 0.4092, "open_interest": 14.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0021, "vega": 0.0944, "theta": -0.0149, "rho": -0.027, "theo": 0.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T09:38:58", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "STT270319C00120000", "bid": 52.3, "bid_size": 9.0, "ask": 55.1, "ask_size": 9.0, "iv": 0.4837, "open_interest": 10.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0026, "vega": 0.1113, "theta": -0.0107, "rho": 0.3673, "theo": 52.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.2, "last_trade_time": "2026-08-19T10:11:32", "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "STT270319P00120000", "bid": 0.5, "bid_size": 9.0, "ask": 1.45, "ask_size": 29.0, "iv": 0.4033, "open_interest": 52.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0026, "vega": 0.112, "theta": -0.0169, "rho": -0.0333, "theo": 0.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-22T12:19:53", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "STT270319C00125000", "bid": 47.6, "bid_size": 9.0, "ask": 50.4, "ask_size": 9.0, "iv": 0.4545, "open_interest": 28.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0033, "vega": 0.1327, "theta": -0.0136, "rho": 0.3954, "theo": 48.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.8, "last_trade_time": "2026-07-27T10:38:59", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "STT270319P00125000", "bid": 0.8, "bid_size": 10.0, "ask": 2.95, "ask_size": 16.0, "iv": 0.4316, "open_interest": 2.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0033, "vega": 0.1335, "theta": -0.0194, "rho": -0.0416, "theo": 1.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-05T14:32:45", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "STT270319C00130000", "bid": 42.9, "bid_size": 7.0, "ask": 45.5, "ask_size": 9.0, "iv": 0.4187, "open_interest": 4.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.004, "vega": 0.1575, "theta": -0.0169, "rho": 0.4039, "theo": 43.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.86, "last_trade_time": "2026-09-01T12:56:17", "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "STT270319P00130000", "bid": 0.75, "bid_size": 48.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.4024, "open_interest": 202.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0041, "vega": 0.159, "theta": -0.0221, "rho": -0.052, "theo": 1.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T13:41:49", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "STT270319C00135000", "bid": 38.4, "bid_size": 8.0, "ask": 40.8, "ask_size": 7.0, "iv": 0.3929, "open_interest": 9.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.005, "vega": 0.1856, "theta": -0.0204, "rho": 0.4074, "theo": 38.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.3, "last_trade_time": "2026-08-20T15:29:36", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "STT270319P00135000", "bid": 1.35, "bid_size": 9.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.3823, "open_interest": 68.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0051, "vega": 0.187, "theta": -0.0251, "rho": -0.0646, "theo": 1.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T10:53:55", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "STT270319C00140000", "bid": 34.5, "bid_size": 4.0, "ask": 36.5, "ask_size": 14.0, "iv": 0.3865, "open_interest": 11.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0061, "vega": 0.2173, "theta": -0.0241, "rho": 0.4071, "theo": 34.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-09-30T11:23:45", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "STT270319P00140000", "bid": 2.1, "bid_size": 23.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.3327, "open_interest": 9.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0062, "vega": 0.2191, "theta": -0.0284, "rho": -0.0802, "theo": 2.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T15:34:04", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "STT270319C00145000", "bid": 30.1, "bid_size": 39.0, "ask": 32.5, "ask_size": 19.0, "iv": 0.3699, "open_interest": 93.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0073, "vega": 0.2528, "theta": -0.0282, "rho": 0.4017, "theo": 30.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-09-30T10:00:25", "percent_change": 0.0, "prev_day_close": 27.5499992370605}, {"option": "STT270319P00145000", "bid": 2.5, "bid_size": 38.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.3359, "open_interest": 22.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0075, "vega": 0.2548, "theta": -0.0321, "rho": -0.1, "theo": 3.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-30T15:19:38", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "STT270319C00150000", "bid": 26.2, "bid_size": 17.0, "ask": 28.5, "ask_size": 17.0, "iv": 0.3573, "open_interest": 8.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.0086, "vega": 0.2904, "theta": -0.0328, "rho": 0.3902, "theo": 26.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-09-25T12:57:58", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "STT270319P00150000", "bid": 3.3, "bid_size": 42.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.3105, "open_interest": 51.0, "volume": 13.0, "delta": -0.2094, "gamma": 0.0088, "vega": 0.293, "theta": -0.0362, "rho": -0.1244, "theo": 4.2162, "change": -1.1, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T13:34:17", "percent_change": -21.5686, "prev_day_close": 5.09999990463257}, {"option": "STT270319C00155000", "bid": 22.5, "bid_size": 22.0, "ask": 24.5, "ask_size": 16.0, "iv": 0.3424, "open_interest": 6.0, "volume": 0.0, "delta": 0.7434, "gamma": 0.0099, "vega": 0.3264, "theta": -0.0371, "rho": 0.3735, "theo": 22.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-10-15T12:23:55", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "STT270319P00155000", "bid": 4.4, "bid_size": 40.0, "ask": 6.1, "ask_size": 16.0, "iv": 0.3099, "open_interest": 25.0, "volume": 0.0, "delta": -0.2596, "gamma": 0.0102, "vega": 0.3294, "theta": -0.0402, "rho": -0.1522, "theo": 5.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T15:26:14", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "STT270319C00160000", "bid": 18.3, "bid_size": 56.0, "ask": 21.0, "ask_size": 28.0, "iv": 0.3221, "open_interest": 135.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.0111, "vega": 0.3577, "theta": -0.0407, "rho": 0.3525, "theo": 19.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-09-16T15:24:15", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "STT270319P00160000", "bid": 5.8, "bid_size": 59.0, "ask": 7.5, "ask_size": 32.0, "iv": 0.3008, "open_interest": 231.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.0114, "vega": 0.36, "theta": -0.0434, "rho": -0.1819, "theo": 7.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T12:34:42", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "STT270319C00165000", "bid": 15.5, "bid_size": 22.0, "ask": 17.5, "ask_size": 17.0, "iv": 0.315, "open_interest": 33.0, "volume": 0.0, "delta": 0.6305, "gamma": 0.0121, "vega": 0.3821, "theta": -0.0431, "rho": 0.3277, "theo": 16.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.02, "last_trade_time": "2026-10-14T11:49:10", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "STT270319P00165000", "bid": 7.7, "bid_size": 40.0, "ask": 8.9, "ask_size": 21.0, "iv": 0.2908, "open_interest": 64.0, "volume": 5.0, "delta": -0.3763, "gamma": 0.0125, "vega": 0.3836, "theta": -0.0456, "rho": -0.212, "theo": 8.8739, "change": -2.25, "open": 8.4, "high": 8.4, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T12:44:31", "percent_change": -21.5311, "prev_day_close": 10.4500002861023}, {"option": "STT270319C00170000", "bid": 13.1, "bid_size": 20.0, "ask": 13.8, "ask_size": 22.0, "iv": 0.3033, "open_interest": 50.0, "volume": 3.0, "delta": 0.5679, "gamma": 0.0128, "vega": 0.3981, "theta": -0.0445, "rho": 0.2994, "theo": 13.3096, "change": 1.95, "open": 13.5, "high": 13.5, "low": 13.4, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-09T15:59:57", "percent_change": 17.0306, "prev_day_close": 11.4500002861023}, {"option": "STT270319P00170000", "bid": 9.6, "bid_size": 37.0, "ask": 11.4, "ask_size": 15.0, "iv": 0.287, "open_interest": 23.0, "volume": 0.0, "delta": -0.4416, "gamma": 0.0134, "vega": 0.398, "theta": -0.0466, "rho": -0.2425, "theo": 11.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-03T12:17:27", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "STT270319C00175000", "bid": 10.6, "bid_size": 22.0, "ask": 11.8, "ask_size": 33.0, "iv": 0.3042, "open_interest": 173.0, "volume": 0.0, "delta": 0.5029, "gamma": 0.0133, "vega": 0.4041, "theta": -0.0446, "rho": 0.2684, "theo": 10.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T11:26:29", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "STT270319P00175000", "bid": 12.0, "bid_size": 38.0, "ask": 13.8, "ask_size": 17.0, "iv": 0.2797, "open_interest": 38.0, "volume": 0.0, "delta": -0.5096, "gamma": 0.0139, "vega": 0.4017, "theta": -0.0463, "rho": -0.2713, "theo": 13.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.92, "last_trade_time": "2026-10-14T14:57:51", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "STT270319C00180000", "bid": 8.1, "bid_size": 19.0, "ask": 9.6, "ask_size": 20.0, "iv": 0.295, "open_interest": 239.0, "volume": 0.0, "delta": 0.4372, "gamma": 0.0134, "vega": 0.3994, "theta": -0.0434, "rho": 0.2359, "theo": 8.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-28T12:36:30", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "STT270319P00180000", "bid": 14.6, "bid_size": 31.0, "ask": 17.0, "ask_size": 17.0, "iv": 0.2762, "open_interest": 109.0, "volume": 0.0, "delta": -0.5786, "gamma": 0.014, "vega": 0.3937, "theta": -0.0446, "rho": -0.2971, "theo": 16.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-09-30T13:30:42", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "STT270319C00185000", "bid": 6.4, "bid_size": 31.0, "ask": 7.9, "ask_size": 41.0, "iv": 0.2946, "open_interest": 212.0, "volume": 0.0, "delta": 0.3725, "gamma": 0.0131, "vega": 0.3841, "theta": -0.0411, "rho": 0.2029, "theo": 6.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-06T10:59:37", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "STT270319P00185000", "bid": 17.6, "bid_size": 27.0, "ask": 20.2, "ask_size": 14.0, "iv": 0.2689, "open_interest": 111.0, "volume": 0.0, "delta": -0.6467, "gamma": 0.0137, "vega": 0.3733, "theta": -0.0416, "rho": -0.3193, "theo": 19.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-10-30T14:38:08", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "STT270319C00190000", "bid": 4.6, "bid_size": 13.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.2895, "open_interest": 20.0, "volume": 0.0, "delta": 0.3105, "gamma": 0.0124, "vega": 0.3591, "theta": -0.0376, "rho": 0.1706, "theo": 5.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-28T10:28:04", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "STT270319P00190000", "bid": 21.0, "bid_size": 8.0, "ask": 22.9, "ask_size": 15.0, "iv": 0.2494, "open_interest": 6.0, "volume": 0.0, "delta": -0.7121, "gamma": 0.013, "vega": 0.3423, "theta": -0.0373, "rho": -0.3357, "theo": 22.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-10-06T10:26:10", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "STT270319C00195000", "bid": 3.4, "bid_size": 15.0, "ask": 5.2, "ask_size": 17.0, "iv": 0.2869, "open_interest": 57.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.0115, "vega": 0.3261, "theta": -0.0335, "rho": 0.1399, "theo": 3.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-10-29T14:25:53", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "STT270319P00195000", "bid": 24.7, "bid_size": 15.0, "ask": 27.3, "ask_size": 17.0, "iv": 0.2499, "open_interest": 5.0, "volume": 0.0, "delta": -0.7725, "gamma": 0.0119, "vega": 0.3025, "theta": -0.032, "rho": -0.3472, "theo": 26.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-09-14T11:55:24", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "STT270319C00200000", "bid": 2.35, "bid_size": 12.0, "ask": 4.3, "ask_size": 18.0, "iv": 0.2858, "open_interest": 1707.0, "volume": 0.0, "delta": 0.2015, "gamma": 0.0103, "vega": 0.288, "theta": -0.029, "rho": 0.1122, "theo": 2.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T10:22:37", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "STT270319P00200000", "bid": 28.8, "bid_size": 14.0, "ask": 31.0, "ask_size": 14.0, "iv": 0.233, "open_interest": 2.0, "volume": 0.0, "delta": -0.8257, "gamma": 0.0105, "vega": 0.2573, "theta": -0.0262, "rho": -0.3528, "theo": 30.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-09-10T11:50:09", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "STT270319C00210000", "bid": 0.3, "bid_size": 38.0, "ask": 2.75, "ask_size": 13.0, "iv": 0.2654, "open_interest": 87.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0075, "vega": 0.2099, "theta": -0.0205, "rho": 0.0688, "theo": 1.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-29T11:56:20", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "STT270319P00210000", "bid": 37.5, "bid_size": 14.0, "ask": 39.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0082, "vega": 0.1647, "theta": -0.0171, "rho": -0.3154, "theo": 39.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "STT270319C00220000", "bid": 0.65, "bid_size": 30.0, "ask": 1.2, "ask_size": 28.0, "iv": 0.2729, "open_interest": 11.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0052, "vega": 0.1491, "theta": -0.0146, "rho": 0.0427, "theo": 0.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T09:40:30", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "STT270319P00220000", "bid": 47.0, "bid_size": 1.0, "ask": 50.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0082, "vega": 0.0734, "theta": -0.0176, "rho": -0.1066, "theo": 49.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "STT270319C00230000", "bid": 0.1, "bid_size": 49.0, "ask": 1.25, "ask_size": 14.0, "iv": 0.29, "open_interest": 38.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0037, "vega": 0.1128, "theta": -0.0115, "rho": 0.0296, "theo": 0.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-13T15:04:48", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "STT270319P00230000", "bid": 57.4, "bid_size": 1.0, "ask": 60.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0017, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 59.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "STT270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 16.0, "iv": 0.3617, "open_interest": 8.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0029, "vega": 0.0923, "theta": -0.01, "rho": 0.0229, "theo": 0.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T14:57:28", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "STT270319P00240000", "bid": 67.4, "bid_size": 8.0, "ask": 69.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 69.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3000030517578}, {"option": "STT270319C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.3192, "open_interest": 5.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0023, "vega": 0.0788, "theta": -0.0091, "rho": 0.0188, "theo": 0.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:37:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STT270319P00250000", "bid": 77.4, "bid_size": 8.0, "ask": 80.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 79.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0499992370606}, {"option": "STT270319C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 37.0, "iv": 0.3599, "open_interest": 2.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0019, "vega": 0.0687, "theta": -0.0084, "rho": 0.0158, "theo": 0.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "STT270319P00260000", "bid": 87.2, "bid_size": 1.0, "ask": 89.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 89.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.4000015258789}, {"option": "STT270319C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 37.0, "iv": 0.3894, "open_interest": 2.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0016, "vega": 0.0605, "theta": -0.0078, "rho": 0.0136, "theo": 0.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-10T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STT270319P00270000", "bid": 97.2, "bid_size": 7.0, "ask": 100.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 99.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.800003051758}, {"option": "STT270319C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 27.0, "iv": 0.4242, "open_interest": 2.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0013, "vega": 0.0538, "theta": -0.0073, "rho": 0.0118, "theo": 0.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STT270319P00280000", "bid": 107.2, "bid_size": 8.0, "ask": 110.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 109.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.75}, {"option": "STT270521C00105000", "bid": 67.0, "bid_size": 14.0, "ask": 69.6, "ask_size": 14.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0017, "vega": 0.1101, "theta": -0.0046, "rho": 0.3784, "theo": 67.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6499996185303}, {"option": "STT270521P00105000", "bid": 0.2, "bid_size": 39.0, "ask": 2.9, "ask_size": 34.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0017, "vega": 0.1159, "theta": -0.0128, "rho": -0.0419, "theo": 1.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "STT270521C00110000", "bid": 61.8, "bid_size": 14.0, "ask": 64.9, "ask_size": 10.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.002, "vega": 0.1259, "theta": -0.0064, "rho": 0.4063, "theo": 62.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "STT270521P00110000", "bid": 0.25, "bid_size": 31.0, "ask": 1.4, "ask_size": 27.0, "iv": 0.3836, "open_interest": 3.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0021, "vega": 0.1334, "theta": -0.014, "rho": -0.0496, "theo": 1.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-14T11:02:27", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "STT270521C00115000", "bid": 57.7, "bid_size": 14.0, "ask": 60.2, "ask_size": 11.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0024, "vega": 0.1486, "theta": -0.0085, "rho": 0.432, "theo": 58.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "STT270521P00115000", "bid": 0.25, "bid_size": 29.0, "ask": 2.0, "ask_size": 18.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0025, "vega": 0.1543, "theta": -0.0156, "rho": -0.0595, "theo": 1.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "STT270521C00120000", "bid": 52.9, "bid_size": 14.0, "ask": 55.6, "ask_size": 14.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.003, "vega": 0.1748, "theta": -0.011, "rho": 0.4526, "theo": 53.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8499984741211}, {"option": "STT270521P00120000", "bid": 0.2, "bid_size": 30.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.3864, "open_interest": 2.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.003, "vega": 0.1793, "theta": -0.0175, "rho": -0.0723, "theo": 1.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-10-14T10:20:50", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "STT270521C00125000", "bid": 48.5, "bid_size": 6.0, "ask": 51.1, "ask_size": 9.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0036, "vega": 0.2015, "theta": -0.0137, "rho": 0.458, "theo": 49.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4499988555908}, {"option": "STT270521P00125000", "bid": 1.2, "bid_size": 15.0, "ask": 3.5, "ask_size": 18.0, "iv": 0.38, "open_interest": 1.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0036, "vega": 0.2076, "theta": -0.0196, "rho": -0.0878, "theo": 2.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-16T11:57:23", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "STT270521C00130000", "bid": 44.1, "bid_size": 14.0, "ask": 46.6, "ask_size": 14.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0043, "vega": 0.2349, "theta": -0.0167, "rho": 0.473, "theo": 44.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "STT270521P00130000", "bid": 1.65, "bid_size": 14.0, "ask": 4.1, "ask_size": 19.0, "iv": 0.3675, "open_interest": 3.0, "volume": 0.0, "delta": -0.1145, "gamma": 0.0044, "vega": 0.2403, "theta": -0.022, "rho": -0.107, "theo": 2.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-14T14:36:12", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "STT270521C00135000", "bid": 39.9, "bid_size": 22.0, "ask": 42.3, "ask_size": 11.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0051, "vega": 0.2706, "theta": -0.0198, "rho": 0.4848, "theo": 40.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "STT270521P00135000", "bid": 1.65, "bid_size": 38.0, "ask": 3.8, "ask_size": 18.0, "iv": 0.3259, "open_interest": 1.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.0051, "vega": 0.2752, "theta": -0.0246, "rho": -0.1298, "theo": 3.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-14T10:08:32", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "STT270521C00140000", "bid": 35.8, "bid_size": 17.0, "ask": 38.5, "ask_size": 17.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0059, "vega": 0.3084, "theta": -0.0231, "rho": 0.4918, "theo": 36.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3000011444092}, {"option": "STT270521P00140000", "bid": 3.5, "bid_size": 19.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.3421, "open_interest": 2.0, "volume": 1.0, "delta": -0.1696, "gamma": 0.006, "vega": 0.3118, "theta": -0.0274, "rho": -0.1571, "theo": 4.2708, "change": -0.25, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T09:31:34", "percent_change": -5.26316, "prev_day_close": 4.75}, {"option": "STT270521C00145000", "bid": 32.5, "bid_size": 5.0, "ask": 34.6, "ask_size": 20.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.0067, "vega": 0.3462, "theta": -0.0264, "rho": 0.4936, "theo": 32.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "STT270521P00145000", "bid": 4.0, "bid_size": 38.0, "ask": 5.8, "ask_size": 18.0, "iv": 0.3254, "open_interest": 3.0, "volume": 0.0, "delta": -0.2042, "gamma": 0.0069, "vega": 0.35, "theta": -0.0301, "rho": -0.1885, "theo": 5.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T12:37:33", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "STT270521C00150000", "bid": 27.7, "bid_size": 11.0, "ask": 30.8, "ask_size": 15.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": 0.7591, "gamma": 0.0076, "vega": 0.3819, "theta": -0.0294, "rho": 0.4901, "theo": 28.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "STT270521P00150000", "bid": 4.9, "bid_size": 28.0, "ask": 7.1, "ask_size": 15.0, "iv": 0.3164, "open_interest": 1.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0077, "vega": 0.3854, "theta": -0.0326, "rho": -0.2236, "theo": 6.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-22T11:14:28", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "STT270521C00155000", "bid": 24.8, "bid_size": 13.0, "ask": 27.4, "ask_size": 15.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.7174, "gamma": 0.0084, "vega": 0.4146, "theta": -0.0319, "rho": 0.4812, "theo": 25.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "STT270521P00155000", "bid": 6.5, "bid_size": 21.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.2855, "gamma": 0.0086, "vega": 0.4175, "theta": -0.0347, "rho": -0.2606, "theo": 7.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "STT270521C00160000", "bid": 21.8, "bid_size": 6.0, "ask": 24.1, "ask_size": 16.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0092, "vega": 0.4428, "theta": -0.0339, "rho": 0.4734, "theo": 22.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "STT270521P00160000", "bid": 8.0, "bid_size": 26.0, "ask": 10.2, "ask_size": 9.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.3316, "gamma": 0.0094, "vega": 0.4452, "theta": -0.0362, "rho": -0.2998, "theo": 9.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "STT270521C00165000", "bid": 17.7, "bid_size": 18.0, "ask": 21.0, "ask_size": 17.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": 0.624, "gamma": 0.0098, "vega": 0.4651, "theta": -0.0353, "rho": 0.4576, "theo": 18.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "STT270521P00165000", "bid": 10.0, "bid_size": 14.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.3812, "gamma": 0.0101, "vega": 0.467, "theta": -0.0372, "rho": -0.3406, "theo": 11.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "STT270521C00170000", "bid": 15.4, "bid_size": 15.0, "ask": 18.1, "ask_size": 14.0, "iv": 0.3158, "open_interest": 40.0, "volume": 0.0, "delta": 0.5732, "gamma": 0.0104, "vega": 0.4807, "theta": -0.0361, "rho": 0.4307, "theo": 16.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.73, "last_trade_time": "2026-10-15T09:57:05", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "STT270521P00170000", "bid": 12.0, "bid_size": 14.0, "ask": 14.3, "ask_size": 17.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": -0.4338, "gamma": 0.0107, "vega": 0.4813, "theta": -0.0376, "rho": -0.38, "theo": 13.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "STT270521C00175000", "bid": 13.3, "bid_size": 20.0, "ask": 15.5, "ask_size": 15.0, "iv": 0.3134, "open_interest": 79.0, "volume": 0.0, "delta": 0.5207, "gamma": 0.0107, "vega": 0.4885, "theta": -0.0363, "rho": 0.3969, "theo": 13.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.87, "last_trade_time": "2026-10-15T09:59:45", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "STT270521P00175000", "bid": 14.3, "bid_size": 13.0, "ask": 16.7, "ask_size": 15.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": -0.4883, "gamma": 0.0112, "vega": 0.4874, "theta": -0.0374, "rho": -0.4179, "theo": 16.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "STT270521C00180000", "bid": 11.0, "bid_size": 15.0, "ask": 12.8, "ask_size": 15.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": 0.4675, "gamma": 0.0109, "vega": 0.4879, "theta": -0.0359, "rho": 0.3608, "theo": 11.4516, "change": 0.0, "open": 0.0, "high": 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": "STT270521P00180000", "bid": 16.8, "bid_size": 30.0, "ask": 19.8, "ask_size": 15.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": -0.544, "gamma": 0.0114, "vega": 0.4835, "theta": -0.0366, "rho": -0.4506, "theo": 18.7651, "change": 0.0, "open": 0.0, "high": 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": "STT270521C00185000", "bid": 8.7, "bid_size": 15.0, "ask": 10.7, "ask_size": 15.0, "iv": 0.294, "open_interest": 1.0, "volume": 0.0, "delta": 0.4146, "gamma": 0.0109, "vega": 0.4788, "theta": -0.0348, "rho": 0.3236, "theo": 9.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-10-19T09:30:27", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "STT270521P00185000", "bid": 19.8, "bid_size": 14.0, "ask": 22.4, "ask_size": 17.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": -0.6, "gamma": 0.0115, "vega": 0.4704, "theta": -0.0352, "rho": -0.4764, "theo": 21.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "STT270521C00190000", "bid": 7.2, "bid_size": 16.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.2925, "open_interest": 3.0, "volume": 0.0, "delta": 0.3626, "gamma": 0.0107, "vega": 0.4613, "theta": -0.033, "rho": 0.2857, "theo": 7.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-30T14:10:21", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "STT270521P00190000", "bid": 22.9, "bid_size": 14.0, "ask": 25.7, "ask_size": 16.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": -0.6555, "gamma": 0.0113, "vega": 0.4481, "theta": -0.033, "rho": -0.4953, "theo": 24.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "STT270521C00195000", "bid": 4.8, "bid_size": 24.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.2793, "open_interest": 4.0, "volume": 0.0, "delta": 0.3126, "gamma": 0.0103, "vega": 0.4362, "theta": -0.0307, "rho": 0.2482, "theo": 6.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.36, "last_trade_time": "2026-11-03T14:48:51", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "STT270521P00195000", "bid": 26.3, "bid_size": 13.0, "ask": 28.7, "ask_size": 15.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": -0.7095, "gamma": 0.011, "vega": 0.4162, "theta": -0.0302, "rho": -0.5085, "theo": 28.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "STT270521C00200000", "bid": 4.4, "bid_size": 14.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.2842, "open_interest": 4.0, "volume": 0.0, "delta": 0.2655, "gamma": 0.0097, "vega": 0.405, "theta": -0.028, "rho": 0.2125, "theo": 4.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-06T12:11:37", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "STT270521P00200000", "bid": 30.1, "bid_size": 9.0, "ask": 32.7, "ask_size": 14.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.7607, "gamma": 0.0104, "vega": 0.3748, "theta": -0.0268, "rho": -0.5052, "theo": 32.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "STT270521C00210000", "bid": 1.8, "bid_size": 18.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.2734, "open_interest": 4.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.0081, "vega": 0.3308, "theta": -0.0221, "rho": 0.1492, "theo": 2.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-08T12:40:12", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "STT270521P00210000", "bid": 38.2, "bid_size": 14.0, "ask": 41.0, "ask_size": 14.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0086, "vega": 0.281, "theta": -0.019, "rho": -0.482, "theo": 40.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "STT270521C00220000", "bid": 1.3, "bid_size": 16.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0063, "vega": 0.2572, "theta": -0.0168, "rho": 0.1016, "theo": 1.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "STT270521P00220000", "bid": 47.1, "bid_size": 14.0, "ask": 49.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0077, "vega": 0.1825, "theta": -0.0142, "rho": -0.384, "theo": 49.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "STT270521C00230000", "bid": 0.15, "bid_size": 37.0, "ask": 3.2, "ask_size": 21.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0048, "vega": 0.1991, "theta": -0.0131, "rho": 0.0708, "theo": 1.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "STT270521P00230000", "bid": 56.9, "bid_size": 3.0, "ask": 60.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0077, "vega": 0.0835, "theta": -0.0184, "rho": -0.1443, "theo": 59.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6499996185303}, {"option": "STT270521C00240000", "bid": 0.1, "bid_size": 40.0, "ask": 1.8, "ask_size": 23.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0037, "vega": 0.1605, "theta": -0.0109, "rho": 0.053, "theo": 0.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "STT270521P00240000", "bid": 67.1, "bid_size": 1.0, "ask": 70.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.001, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 69.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "STT270521C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.003, "vega": 0.1358, "theta": -0.0096, "rho": 0.0427, "theo": 0.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "STT270521P00250000", "bid": 77.4, "bid_size": 8.0, "ask": 80.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 79.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.8000030517578}, {"option": "STT270521C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0024, "vega": 0.1187, "theta": -0.0088, "rho": 0.0358, "theo": 0.6119, "change": 0.0, "open": 0.0, "high": 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": "STT270521P00260000", "bid": 87.4, "bid_size": 8.0, "ask": 90.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 89.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.9000015258789}, {"option": "STT270521C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0021, "vega": 0.1054, "theta": -0.0082, "rho": 0.0309, "theo": 0.5413, "change": 0.0, "open": 0.0, "high": 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": "STT270521P00270000", "bid": 97.1, "bid_size": 8.0, "ask": 100.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 99.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.300003051758}, {"option": "STT270521C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 21.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0018, "vega": 0.0947, "theta": -0.0077, "rho": 0.027, "theo": 0.4844, "change": 0.0, "open": 0.0, "high": 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": "STT270521P00280000", "bid": 107.4, "bid_size": 8.0, "ask": 110.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 109.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.450000762939}, {"option": "STT270617C00090000", "bid": 81.7, "bid_size": 6.0, "ask": 84.5, "ask_size": 7.0, "iv": 0.5884, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0011, "vega": 0.0852, "theta": 0.0, "rho": 0.3014, "theo": 82.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "STT270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 21.0, "iv": 0.5499, "open_interest": 7.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0011, "vega": 0.0927, "theta": -0.0102, "rho": -0.0345, "theo": 0.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T13:08:28", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "STT270617C00095000", "bid": 77.0, "bid_size": 6.0, "ask": 79.6, "ask_size": 14.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0013, "vega": 0.1007, "theta": 0.0, "rho": 0.3569, "theo": 77.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "STT270617P00095000", "bid": 0.1, "bid_size": 34.0, "ask": 2.85, "ask_size": 25.0, "iv": 0.519, "open_interest": 25.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0013, "vega": 0.1052, "theta": -0.0109, "rho": -0.0398, "theo": 1.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T13:28:18", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "STT270617C00100000", "bid": 72.3, "bid_size": 10.0, "ask": 75.0, "ask_size": 7.0, "iv": 0.5333, "open_interest": 1.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0015, "vega": 0.1163, "theta": 0.0, "rho": 0.4105, "theo": 72.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.67, "last_trade_time": "2026-07-07T13:35:36", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "STT270617P00100000", "bid": 0.4, "bid_size": 32.0, "ask": 1.35, "ask_size": 21.0, "iv": 0.4301, "open_interest": 3.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0015, "vega": 0.1187, "theta": -0.0117, "rho": -0.0457, "theo": 1.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-22T12:19:20", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "STT270617C00105000", "bid": 67.6, "bid_size": 10.0, "ask": 70.2, "ask_size": 10.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0018, "vega": 0.1333, "theta": 0.0, "rho": 0.4673, "theo": 67.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1499996185303}, {"option": "STT270617P00105000", "bid": 0.4, "bid_size": 44.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.4675, "open_interest": 1.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0018, "vega": 0.1347, "theta": -0.0127, "rho": -0.0532, "theo": 1.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "STT270617C00110000", "bid": 62.7, "bid_size": 6.0, "ask": 65.5, "ask_size": 14.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0021, "vega": 0.153, "theta": -0.0008, "rho": 0.524, "theo": 63.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "STT270617P00110000", "bid": 0.8, "bid_size": 27.0, "ask": 1.6, "ask_size": 19.0, "iv": 0.3918, "open_interest": 1.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0021, "vega": 0.1543, "theta": -0.0139, "rho": -0.0627, "theo": 1.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-08-24T10:47:54", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "STT270617C00115000", "bid": 58.3, "bid_size": 6.0, "ask": 60.9, "ask_size": 6.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0025, "vega": 0.1756, "theta": -0.0032, "rho": 0.5776, "theo": 58.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "STT270617P00115000", "bid": 0.9, "bid_size": 18.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.4167, "open_interest": 4.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0026, "vega": 0.1768, "theta": -0.0153, "rho": -0.0745, "theo": 1.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-14T10:05:28", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "STT270617C00120000", "bid": 53.7, "bid_size": 12.0, "ask": 56.4, "ask_size": 14.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.003, "vega": 0.202, "theta": -0.0058, "rho": 0.6093, "theo": 54.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "STT270617P00120000", "bid": 1.25, "bid_size": 32.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.3981, "open_interest": 13.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0031, "vega": 0.2042, "theta": -0.017, "rho": -0.0894, "theo": 2.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-09-01T15:42:02", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "STT270617C00125000", "bid": 49.0, "bid_size": 10.0, "ask": 51.8, "ask_size": 9.0, "iv": 0.399, "open_interest": 3.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0036, "vega": 0.2316, "theta": -0.0087, "rho": 0.6244, "theo": 49.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-10-14T11:22:03", "percent_change": 0.0, "prev_day_close": 46.3000011444092}, {"option": "STT270617P00125000", "bid": 1.7, "bid_size": 19.0, "ask": 3.5, "ask_size": 18.0, "iv": 0.3694, "open_interest": 1.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0037, "vega": 0.2343, "theta": -0.019, "rho": -0.1073, "theo": 2.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-14T10:26:34", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "STT270617C00130000", "bid": 45.0, "bid_size": 10.0, "ask": 47.6, "ask_size": 8.0, "iv": 0.3914, "open_interest": 2.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0042, "vega": 0.2648, "theta": -0.0117, "rho": 0.6304, "theo": 45.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.9, "last_trade_time": "2026-10-14T11:22:03", "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "STT270617P00130000", "bid": 2.2, "bid_size": 12.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.3478, "open_interest": 3.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0043, "vega": 0.2679, "theta": -0.0211, "rho": -0.1288, "theo": 3.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-07T12:49:41", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "STT270617C00135000", "bid": 40.1, "bid_size": 14.0, "ask": 43.4, "ask_size": 14.0, "iv": 0.3656, "open_interest": 3.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.0049, "vega": 0.3002, "theta": -0.0149, "rho": 0.6308, "theo": 41.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.62, "last_trade_time": "2026-09-18T15:55:12", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "STT270617P00135000", "bid": 2.65, "bid_size": 7.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.3347, "open_interest": 20.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0051, "vega": 0.3048, "theta": -0.0233, "rho": -0.1549, "theo": 3.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-10-22T12:19:20", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "STT270617C00140000", "bid": 36.8, "bid_size": 12.0, "ask": 39.6, "ask_size": 16.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0057, "vega": 0.3376, "theta": -0.0182, "rho": 0.6253, "theo": 37.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "STT270617P00140000", "bid": 3.1, "bid_size": 36.0, "ask": 6.3, "ask_size": 20.0, "iv": 0.3382, "open_interest": 79.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.0058, "vega": 0.3411, "theta": -0.0257, "rho": -0.1841, "theo": 4.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-25T15:20:46", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "STT270617C00145000", "bid": 33.1, "bid_size": 15.0, "ask": 35.7, "ask_size": 14.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.0065, "vega": 0.3752, "theta": -0.0214, "rho": 0.6144, "theo": 33.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "STT270617P00145000", "bid": 4.5, "bid_size": 12.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.3227, "open_interest": 8.0, "volume": 0.0, "delta": -0.2106, "gamma": 0.0066, "vega": 0.3795, "theta": -0.028, "rho": -0.218, "theo": 5.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-13T09:40:00", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "STT270617C00150000", "bid": 28.7, "bid_size": 12.0, "ask": 31.9, "ask_size": 13.0, "iv": 0.3387, "open_interest": 16.0, "volume": 0.0, "delta": 0.7548, "gamma": 0.0072, "vega": 0.4108, "theta": -0.0243, "rho": 0.5989, "theo": 29.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-10-30T13:55:02", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "STT270617P00150000", "bid": 5.8, "bid_size": 14.0, "ask": 7.7, "ask_size": 17.0, "iv": 0.3179, "open_interest": 28.0, "volume": 0.0, "delta": -0.2481, "gamma": 0.0074, "vega": 0.416, "theta": -0.03, "rho": -0.2555, "theo": 7.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-30T14:22:40", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "STT270617C00155000", "bid": 25.9, "bid_size": 10.0, "ask": 28.6, "ask_size": 15.0, "iv": 0.34, "open_interest": 3.0, "volume": 0.0, "delta": 0.7153, "gamma": 0.008, "vega": 0.4434, "theta": -0.0269, "rho": 0.5787, "theo": 26.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-10-26T10:51:45", "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "STT270617P00155000", "bid": 7.1, "bid_size": 34.0, "ask": 9.3, "ask_size": 14.0, "iv": 0.3118, "open_interest": 27.0, "volume": 0.0, "delta": -0.289, "gamma": 0.0082, "vega": 0.4472, "theta": -0.0317, "rho": -0.2941, "theo": 8.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-27T14:00:42", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "STT270617C00160000", "bid": 22.6, "bid_size": 20.0, "ask": 24.9, "ask_size": 21.0, "iv": 0.3269, "open_interest": 4.0, "volume": 0.0, "delta": 0.6728, "gamma": 0.0086, "vega": 0.4718, "theta": -0.0289, "rho": 0.5543, "theo": 23.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-10-29T10:43:24", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "STT270617P00160000", "bid": 8.9, "bid_size": 33.0, "ask": 11.0, "ask_size": 17.0, "iv": 0.3076, "open_interest": 42.0, "volume": 0.0, "delta": -0.3332, "gamma": 0.009, "vega": 0.4754, "theta": -0.0328, "rho": -0.3349, "theo": 10.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T13:54:34", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "STT270617C00165000", "bid": 19.5, "bid_size": 21.0, "ask": 21.9, "ask_size": 17.0, "iv": 0.3195, "open_interest": 7.0, "volume": 0.0, "delta": 0.6274, "gamma": 0.0093, "vega": 0.4947, "theta": -0.0305, "rho": 0.5259, "theo": 20.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-13T10:36:07", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "STT270617P00165000", "bid": 10.9, "bid_size": 47.0, "ask": 12.9, "ask_size": 35.0, "iv": 0.3028, "open_interest": 360.0, "volume": 50.0, "delta": -0.3805, "gamma": 0.0096, "vega": 0.4976, "theta": -0.0335, "rho": -0.3777, "theo": 12.1607, "change": -2.15, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T09:32:08", "percent_change": -15.8672, "prev_day_close": 13.5499997138977}, {"option": "STT270617C00170000", "bid": 17.0, "bid_size": 22.0, "ask": 19.1, "ask_size": 19.0, "iv": 0.3158, "open_interest": 9.0, "volume": 0.0, "delta": 0.5796, "gamma": 0.0098, "vega": 0.5114, "theta": -0.0316, "rho": 0.4931, "theo": 17.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-08-10T10:13:40", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "STT270617P00170000", "bid": 13.0, "bid_size": 28.0, "ask": 15.1, "ask_size": 19.0, "iv": 0.2971, "open_interest": 59.0, "volume": 0.0, "delta": -0.4305, "gamma": 0.0102, "vega": 0.5122, "theta": -0.0337, "rho": -0.4194, "theo": 14.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-26T12:49:19", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "STT270617C00175000", "bid": 14.0, "bid_size": 11.0, "ask": 16.6, "ask_size": 17.0, "iv": 0.306, "open_interest": 21.0, "volume": 0.0, "delta": 0.5302, "gamma": 0.0101, "vega": 0.5205, "theta": -0.0322, "rho": 0.4571, "theo": 14.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-10-19T13:37:35", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "STT270617P00175000", "bid": 14.9, "bid_size": 22.0, "ask": 17.0, "ask_size": 11.0, "iv": 0.2819, "open_interest": 76.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.0106, "vega": 0.5188, "theta": -0.0334, "rho": -0.4591, "theo": 16.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-11-05T15:59:56", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "STT270617C00180000", "bid": 11.5, "bid_size": 14.0, "ask": 14.1, "ask_size": 17.0, "iv": 0.2968, "open_interest": 18.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0103, "vega": 0.5217, "theta": -0.0321, "rho": 0.4192, "theo": 12.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-27T12:43:38", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "STT270617P00180000", "bid": 17.5, "bid_size": 28.0, "ask": 20.3, "ask_size": 15.0, "iv": 0.2821, "open_interest": 38.0, "volume": 0.0, "delta": -0.5355, "gamma": 0.0109, "vega": 0.5161, "theta": -0.0325, "rho": -0.4946, "theo": 19.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-09-04T15:55:11", "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "STT270617C00185000", "bid": 9.7, "bid_size": 16.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.2937, "open_interest": 30.0, "volume": 0.0, "delta": 0.4301, "gamma": 0.0104, "vega": 0.5148, "theta": -0.0314, "rho": 0.3796, "theo": 10.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-04T10:57:42", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "STT270617P00185000", "bid": 20.4, "bid_size": 32.0, "ask": 23.3, "ask_size": 14.0, "iv": 0.2773, "open_interest": 30.0, "volume": 0.0, "delta": -0.589, "gamma": 0.011, "vega": 0.5036, "theta": -0.031, "rho": -0.5188, "theo": 22.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.89, "last_trade_time": "2026-09-04T10:41:51", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "STT270617C00190000", "bid": 7.8, "bid_size": 17.0, "ask": 10.2, "ask_size": 17.0, "iv": 0.2883, "open_interest": 49.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.0102, "vega": 0.4998, "theta": -0.0302, "rho": 0.3391, "theo": 8.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-10-27T15:06:38", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "STT270617P00190000", "bid": 23.5, "bid_size": 14.0, "ask": 26.3, "ask_size": 9.0, "iv": 0.2691, "open_interest": 12.0, "volume": 0.0, "delta": -0.6423, "gamma": 0.0109, "vega": 0.484, "theta": -0.029, "rho": -0.5432, "theo": 25.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.77, "last_trade_time": "2026-09-25T11:33:12", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "STT270617C00195000", "bid": 6.3, "bid_size": 16.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.2836, "open_interest": 26.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.0099, "vega": 0.4775, "theta": -0.0285, "rho": 0.2991, "theo": 7.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-09-08T15:35:54", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "STT270617P00195000", "bid": 27.0, "bid_size": 10.0, "ask": 29.4, "ask_size": 15.0, "iv": 0.2603, "open_interest": 3.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.0107, "vega": 0.453, "theta": -0.0264, "rho": -0.5579, "theo": 28.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-07-27T14:05:03", "percent_change": 0.0, "prev_day_close": 31.7499990463257}, {"option": "STT270617C00200000", "bid": 5.0, "bid_size": 21.0, "ask": 6.9, "ask_size": 16.0, "iv": 0.2776, "open_interest": 48.0, "volume": 0.0, "delta": 0.2866, "gamma": 0.0095, "vega": 0.4485, "theta": -0.0264, "rho": 0.2601, "theo": 5.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.48, "last_trade_time": "2026-09-29T10:02:53", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "STT270617P00200000", "bid": 30.6, "bid_size": 16.0, "ask": 33.2, "ask_size": 16.0, "iv": 0.2544, "open_interest": 4.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0102, "vega": 0.4125, "theta": -0.0232, "rho": -0.5588, "theo": 32.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.94, "last_trade_time": "2026-09-22T13:01:57", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "STT270617C00210000", "bid": 2.45, "bid_size": 35.0, "ask": 4.6, "ask_size": 18.0, "iv": 0.2622, "open_interest": 237.0, "volume": 0.0, "delta": 0.2049, "gamma": 0.0081, "vega": 0.3762, "theta": -0.0215, "rho": 0.1882, "theo": 3.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-30T13:24:23", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "STT270617P00210000", "bid": 38.6, "bid_size": 9.0, "ask": 41.3, "ask_size": 14.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.0088, "vega": 0.3156, "theta": -0.0154, "rho": -0.515, "theo": 40.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "STT270617C00220000", "bid": 1.95, "bid_size": 13.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.2693, "open_interest": 98.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0066, "vega": 0.2992, "theta": -0.0167, "rho": 0.1314, "theo": 2.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-09-04T10:42:38", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "STT270617P00220000", "bid": 47.4, "bid_size": 1.0, "ask": 50.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.0077, "vega": 0.2117, "theta": -0.0093, "rho": -0.4316, "theo": 49.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3499984741211}, {"option": "STT270617C00230000", "bid": 0.75, "bid_size": 37.0, "ask": 2.0, "ask_size": 17.0, "iv": 0.2572, "open_interest": 7.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0051, "vega": 0.2335, "theta": -0.013, "rho": 0.0919, "theo": 1.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-08-31T15:43:10", "percent_change": 0.0, "prev_day_close": 1.10000000149012}, {"option": "STT270617P00230000", "bid": 56.9, "bid_size": 8.0, "ask": 60.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0079, "vega": 0.0782, "theta": -0.0132, "rho": -0.1565, "theo": 59.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6999988555908}, {"option": "STT270617C00240000", "bid": 0.1, "bid_size": 36.0, "ask": 1.45, "ask_size": 27.0, "iv": 0.2519, "open_interest": 3.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0039, "vega": 0.1864, "theta": -0.0105, "rho": 0.0676, "theo": 1.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-08-31T15:16:06", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "STT270617P00240000", "bid": 67.1, "bid_size": 8.0, "ask": 70.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0007, "vega": 0.0, "theta": -0.0336, "rho": 0.0, "theo": 69.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8000030517578}, {"option": "STT270617C00250000", "bid": 0.2, "bid_size": 32.0, "ask": 1.1, "ask_size": 23.0, "iv": 0.267, "open_interest": 58.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0031, "vega": 0.1553, "theta": -0.0091, "rho": 0.0531, "theo": 0.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-08-31T15:17:28", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "STT270617P00250000", "bid": 77.3, "bid_size": 8.0, "ask": 80.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0336, "rho": 0.0, "theo": 79.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "STT270617C00260000", "bid": 0.05, "bid_size": 26.0, "ask": 0.8, "ask_size": 33.0, "iv": 0.269, "open_interest": 1.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0026, "vega": 0.1346, "theta": -0.0082, "rho": 0.0441, "theo": 0.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-07-10T09:30:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "STT270617P00260000", "bid": 87.1, "bid_size": 8.0, "ask": 90.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0336, "rho": 0.0, "theo": 89.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.6500015258789}, {"option": "STT270617C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.2942, "open_interest": 4.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0022, "vega": 0.119, "theta": -0.0076, "rho": 0.0377, "theo": 0.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T12:39:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STT270617P00270000", "bid": 97.2, "bid_size": 1.0, "ask": 100.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0336, "rho": 0.0, "theo": 99.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.900001525879}, {"option": "STT270617C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 21.0, "iv": 0.3569, "open_interest": 3.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0019, "vega": 0.1068, "theta": -0.0071, "rho": 0.0329, "theo": 0.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-06T14:36:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STT270617P00280000", "bid": 107.1, "bid_size": 8.0, "ask": 110.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0336, "rho": 0.0, "theo": 109.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.600002288818}, {"option": "STT270917C00090000", "bid": 82.0, "bid_size": 14.0, "ask": 85.1, "ask_size": 14.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0012, "vega": 0.1281, "theta": 0.0, "rho": 0.4663, "theo": 82.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "STT270917P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 20.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0012, "vega": 0.1335, "theta": -0.0094, "rho": -0.0626, "theo": 1.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "STT270917C00095000", "bid": 77.0, "bid_size": 11.0, "ask": 80.4, "ask_size": 14.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0014, "vega": 0.1477, "theta": 0.0, "rho": 0.5302, "theo": 78.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "STT270917P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 20.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0014, "vega": 0.1512, "theta": -0.0102, "rho": -0.0725, "theo": 1.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "STT270917C00100000", "bid": 72.5, "bid_size": 14.0, "ask": 75.5, "ask_size": 14.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0016, "vega": 0.1691, "theta": -0.0005, "rho": 0.6031, "theo": 73.3845, "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": 69.4500007629394}, {"option": "STT270917P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 21.0, "iv": 0.4163, "open_interest": 3.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0017, "vega": 0.171, "theta": -0.0111, "rho": -0.0845, "theo": 1.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-22T10:09:14", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "STT270917C00105000", "bid": 68.0, "bid_size": 14.0, "ask": 71.5, "ask_size": 15.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0019, "vega": 0.192, "theta": -0.0021, "rho": 0.6778, "theo": 68.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2999992370606}, {"option": "STT270917P00105000", "bid": 0.25, "bid_size": 15.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.002, "vega": 0.1936, "theta": -0.0121, "rho": -0.0982, "theo": 1.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "STT270917C00110000", "bid": 63.5, "bid_size": 14.0, "ask": 67.0, "ask_size": 15.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0023, "vega": 0.2173, "theta": -0.0038, "rho": 0.7445, "theo": 64.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "STT270917P00110000", "bid": 0.4, "bid_size": 34.0, "ask": 3.6, "ask_size": 18.0, "iv": 0.377, "open_interest": 1.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0023, "vega": 0.2196, "theta": -0.0132, "rho": -0.115, "theo": 2.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "STT270917C00115000", "bid": 59.0, "bid_size": 11.0, "ask": 62.5, "ask_size": 15.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0026, "vega": 0.2458, "theta": -0.0058, "rho": 0.7917, "theo": 59.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "STT270917P00115000", "bid": 0.85, "bid_size": 35.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0027, "vega": 0.2488, "theta": -0.0145, "rho": -0.1354, "theo": 2.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "STT270917C00120000", "bid": 54.5, "bid_size": 10.0, "ask": 58.2, "ask_size": 14.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0031, "vega": 0.2777, "theta": -0.0078, "rho": 0.8182, "theo": 55.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "STT270917P00120000", "bid": 2.1, "bid_size": 32.0, "ask": 4.5, "ask_size": 18.0, "iv": 0.37, "open_interest": 2.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0032, "vega": 0.2814, "theta": -0.0159, "rho": -0.1595, "theo": 3.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-10-15T15:50:31", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "STT270917C00125000", "bid": 50.5, "bid_size": 14.0, "ask": 53.8, "ask_size": 14.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0036, "vega": 0.3129, "theta": -0.0101, "rho": 0.8316, "theo": 51.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "STT270917P00125000", "bid": 2.1, "bid_size": 33.0, "ask": 5.2, "ask_size": 15.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0037, "vega": 0.3172, "theta": -0.0175, "rho": -0.1878, "theo": 3.8247, "change": 0.0, "open": 0.0, "high": 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": "STT270917C00130000", "bid": 46.5, "bid_size": 14.0, "ask": 50.0, "ask_size": 12.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.0041, "vega": 0.3504, "theta": -0.0124, "rho": 0.8364, "theo": 47.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "STT270917P00130000", "bid": 3.3, "bid_size": 34.0, "ask": 5.4, "ask_size": 19.0, "iv": 0.3416, "open_interest": 3.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0042, "vega": 0.3555, "theta": -0.0193, "rho": -0.222, "theo": 4.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-14T12:26:15", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "STT270917C00135000", "bid": 42.5, "bid_size": 10.0, "ask": 45.8, "ask_size": 14.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.0046, "vega": 0.3892, "theta": -0.0148, "rho": 0.8342, "theo": 43.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8000011444092}, {"option": "STT270917P00135000", "bid": 4.2, "bid_size": 32.0, "ask": 7.1, "ask_size": 17.0, "iv": 0.3451, "open_interest": 1.0, "volume": 0.0, "delta": -0.1697, "gamma": 0.0048, "vega": 0.3943, "theta": -0.021, "rho": -0.2588, "theo": 5.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.38, "last_trade_time": "2026-10-15T15:50:31", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "STT270917C00140000", "bid": 38.5, "bid_size": 14.0, "ask": 42.5, "ask_size": 16.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.0052, "vega": 0.4281, "theta": -0.0171, "rho": 0.8262, "theo": 39.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "STT270917P00140000", "bid": 5.2, "bid_size": 29.0, "ask": 7.6, "ask_size": 16.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.198, "gamma": 0.0054, "vega": 0.4335, "theta": -0.0227, "rho": -0.2999, "theo": 6.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "STT270917C00145000", "bid": 35.0, "bid_size": 14.0, "ask": 38.5, "ask_size": 17.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.7729, "gamma": 0.0058, "vega": 0.4653, "theta": -0.0193, "rho": 0.8134, "theo": 36.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "STT270917P00145000", "bid": 6.5, "bid_size": 14.0, "ask": 9.3, "ask_size": 15.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.2291, "gamma": 0.006, "vega": 0.4712, "theta": -0.0243, "rho": -0.3443, "theo": 7.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "STT270917C00150000", "bid": 31.5, "bid_size": 15.0, "ask": 35.5, "ask_size": 17.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.0063, "vega": 0.5005, "theta": -0.0213, "rho": 0.7953, "theo": 32.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "STT270917P00150000", "bid": 7.4, "bid_size": 12.0, "ask": 10.4, "ask_size": 14.0, "iv": 0.3169, "open_interest": 1.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.0065, "vega": 0.5067, "theta": -0.0257, "rho": -0.3915, "theo": 9.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-27T09:35:13", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "STT270917C00155000", "bid": 28.5, "bid_size": 15.0, "ask": 31.7, "ask_size": 15.0, "iv": 0.3308, "open_interest": 4.0, "volume": 0.0, "delta": 0.7062, "gamma": 0.0068, "vega": 0.5322, "theta": -0.023, "rho": 0.7734, "theo": 29.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.8, "last_trade_time": "2026-09-01T11:33:55", "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "STT270917P00155000", "bid": 9.4, "bid_size": 14.0, "ask": 12.0, "ask_size": 17.0, "iv": 0.3158, "open_interest": 1.0, "volume": 0.0, "delta": -0.2985, "gamma": 0.0071, "vega": 0.5377, "theta": -0.0268, "rho": -0.4404, "theo": 10.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-13T09:40:37", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "STT270917C00160000", "bid": 25.5, "bid_size": 12.0, "ask": 28.7, "ask_size": 16.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": 0.6698, "gamma": 0.0073, "vega": 0.5603, "theta": -0.0244, "rho": 0.7462, "theo": 26.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "STT270917P00160000", "bid": 10.7, "bid_size": 12.0, "ask": 13.9, "ask_size": 15.0, "iv": 0.3075, "open_interest": 5.0, "volume": 0.0, "delta": -0.3367, "gamma": 0.0076, "vega": 0.5651, "theta": -0.0277, "rho": -0.4906, "theo": 12.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-09T13:30:33", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "STT270917C00165000", "bid": 22.5, "bid_size": 14.0, "ask": 26.0, "ask_size": 17.0, "iv": 0.3215, "open_interest": 6.0, "volume": 0.0, "delta": 0.6315, "gamma": 0.0077, "vega": 0.5833, "theta": -0.0256, "rho": 0.7155, "theo": 23.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-09-01T10:20:40", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "STT270917P00165000", "bid": 13.3, "bid_size": 14.0, "ask": 15.9, "ask_size": 17.0, "iv": 0.3082, "open_interest": 1.0, "volume": 0.0, "delta": -0.3769, "gamma": 0.0081, "vega": 0.5871, "theta": -0.0283, "rho": -0.5416, "theo": 14.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-01T10:49:31", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "STT270917C00170000", "bid": 19.5, "bid_size": 23.0, "ask": 23.3, "ask_size": 14.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.5919, "gamma": 0.0081, "vega": 0.6011, "theta": -0.0265, "rho": 0.6804, "theo": 20.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "STT270917P00170000", "bid": 14.2, "bid_size": 11.0, "ask": 18.1, "ask_size": 15.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.0085, "vega": 0.6025, "theta": -0.0286, "rho": -0.5856, "theo": 16.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "STT270917C00175000", "bid": 17.0, "bid_size": 12.0, "ask": 20.8, "ask_size": 17.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": 0.5514, "gamma": 0.0084, "vega": 0.6127, "theta": -0.027, "rho": 0.6424, "theo": 18.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "STT270917P00175000", "bid": 16.2, "bid_size": 15.0, "ask": 20.5, "ask_size": 15.0, "iv": 0.2852, "open_interest": 1.0, "volume": 0.0, "delta": -0.462, "gamma": 0.0088, "vega": 0.6118, "theta": -0.0286, "rho": -0.6362, "theo": 19.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-09-18T10:21:11", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "STT270917C00180000", "bid": 15.4, "bid_size": 14.0, "ask": 18.1, "ask_size": 17.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": 0.5103, "gamma": 0.0085, "vega": 0.618, "theta": -0.0272, "rho": 0.6021, "theo": 16.1663, "change": 0.0, "open": 0.0, "high": 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": "STT270917P00180000", "bid": 19.9, "bid_size": 15.0, "ask": 23.0, "ask_size": 17.0, "iv": 0.2888, "open_interest": 1.0, "volume": 0.0, "delta": -0.5061, "gamma": 0.0091, "vega": 0.6135, "theta": -0.0282, "rho": -0.6777, "theo": 21.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-09-09T11:08:32", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "STT270917C00185000", "bid": 13.1, "bid_size": 17.0, "ask": 15.7, "ask_size": 10.0, "iv": 0.2986, "open_interest": 10.0, "volume": 0.0, "delta": 0.4691, "gamma": 0.0086, "vega": 0.6168, "theta": -0.027, "rho": 0.5596, "theo": 14.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.55, "last_trade_time": "2026-09-28T09:31:14", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "STT270917P00185000", "bid": 22.8, "bid_size": 14.0, "ask": 25.9, "ask_size": 15.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.5507, "gamma": 0.0093, "vega": 0.6064, "theta": -0.0276, "rho": -0.7122, "theo": 24.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "STT270917C00190000", "bid": 11.5, "bid_size": 14.0, "ask": 13.8, "ask_size": 15.0, "iv": 0.2972, "open_interest": 46.0, "volume": 0.0, "delta": 0.4282, "gamma": 0.0086, "vega": 0.6092, "theta": -0.0265, "rho": 0.5166, "theo": 12.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.53, "last_trade_time": "2026-10-26T15:03:55", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "STT270917P00190000", "bid": 25.0, "bid_size": 29.0, "ask": 29.0, "ask_size": 15.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": -0.5957, "gamma": 0.0094, "vega": 0.5939, "theta": -0.0266, "rho": -0.7398, "theo": 27.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "STT270917C00195000", "bid": 8.5, "bid_size": 12.0, "ask": 13.0, "ask_size": 22.0, "iv": 0.2904, "open_interest": 65.0, "volume": 0.0, "delta": 0.3878, "gamma": 0.0086, "vega": 0.5952, "theta": -0.0257, "rho": 0.4721, "theo": 10.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-15T09:55:42", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "STT270917P00195000", "bid": 28.4, "bid_size": 14.0, "ask": 32.0, "ask_size": 14.0, "iv": 0.2689, "open_interest": 1.0, "volume": 0.0, "delta": -0.6407, "gamma": 0.0094, "vega": 0.5694, "theta": -0.0254, "rho": -0.7547, "theo": 31.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-10-08T13:28:13", "percent_change": 0.0, "prev_day_close": 33.4499988555908}, {"option": "STT270917C00200000", "bid": 7.8, "bid_size": 14.0, "ask": 10.4, "ask_size": 21.0, "iv": 0.2849, "open_interest": 44.0, "volume": 0.0, "delta": 0.3485, "gamma": 0.0084, "vega": 0.5756, "theta": -0.0246, "rho": 0.4285, "theo": 8.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-15T09:55:42", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "STT270917P00200000", "bid": 32.5, "bid_size": 13.0, "ask": 35.5, "ask_size": 15.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.6853, "gamma": 0.0094, "vega": 0.5387, "theta": -0.0238, "rho": -0.7614, "theo": 34.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "STT270917C00210000", "bid": 5.1, "bid_size": 13.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": 0.275, "gamma": 0.0078, "vega": 0.521, "theta": -0.0218, "rho": 0.3433, "theo": 6.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "STT270917P00210000", "bid": 39.5, "bid_size": 20.0, "ask": 43.0, "ask_size": 17.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.0088, "vega": 0.4578, "theta": -0.0197, "rho": -0.7267, "theo": 42.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "STT270917C00220000", "bid": 3.0, "bid_size": 16.0, "ask": 5.8, "ask_size": 17.0, "iv": 0.2681, "open_interest": 1.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.0069, "vega": 0.454, "theta": -0.0186, "rho": 0.2673, "theo": 4.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-27T13:01:02", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "STT270917P00220000", "bid": 48.0, "bid_size": 1.0, "ask": 51.5, "ask_size": 14.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0079, "vega": 0.3511, "theta": -0.0144, "rho": -0.6494, "theo": 50.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "STT270917C00230000", "bid": 2.4, "bid_size": 18.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.1611, "gamma": 0.0059, "vega": 0.3852, "theta": -0.0156, "rho": 0.2051, "theo": 3.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "STT270917P00230000", "bid": 57.0, "bid_size": 9.0, "ask": 60.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.008, "vega": 0.2381, "theta": -0.0117, "rho": -0.4889, "theo": 59.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2000007629394}, {"option": "STT270917C00240000", "bid": 0.95, "bid_size": 30.0, "ask": 3.3, "ask_size": 16.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0049, "vega": 0.3237, "theta": -0.0131, "rho": 0.1582, "theo": 2.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "STT270917P00240000", "bid": 66.5, "bid_size": 8.0, "ask": 70.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0077, "vega": 0.096, "theta": -0.0154, "rho": -0.1453, "theo": 68.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "STT270917C00250000", "bid": 0.25, "bid_size": 37.0, "ask": 3.5, "ask_size": 18.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.004, "vega": 0.274, "theta": -0.0112, "rho": 0.1249, "theo": 1.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "STT270917P00250000", "bid": 76.5, "bid_size": 8.0, "ask": 80.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.001, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 78.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "STT270917C00260000", "bid": 0.2, "bid_size": 32.0, "ask": 3.3, "ask_size": 19.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0034, "vega": 0.235, "theta": -0.0098, "rho": 0.1013, "theo": 1.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "STT270917P00260000", "bid": 86.5, "bid_size": 7.0, "ask": 90.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 88.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "STT270917C00270000", "bid": 0.15, "bid_size": 40.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0028, "vega": 0.205, "theta": -0.0088, "rho": 0.0843, "theo": 1.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "STT270917P00270000", "bid": 96.5, "bid_size": 7.0, "ask": 100.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 98.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "STT270917C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 18.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0024, "vega": 0.1813, "theta": -0.008, "rho": 0.0719, "theo": 0.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "STT270917P00280000", "bid": 106.5, "bid_size": 7.0, "ask": 110.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 108.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "STT271217C00090000", "bid": 82.5, "bid_size": 11.0, "ask": 85.7, "ask_size": 15.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0013, "vega": 0.1626, "theta": 0.0, "rho": 0.6142, "theo": 83.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "STT271217P00090000", "bid": 0.95, "bid_size": 30.0, "ask": 1.85, "ask_size": 23.0, "iv": 0.4151, "open_interest": 0.0, "volume": 5.0, "delta": -0.0452, "gamma": 0.0013, "vega": 0.1698, "theta": -0.0087, "rho": -0.0949, "theo": 1.6507, "change": -0.73, "open": 0.95, "high": 0.97, "low": 0.95, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T13:25:32", "percent_change": -42.9412, "prev_day_close": 1.70000004768372}, {"option": "STT271217C00095000", "bid": 78.0, "bid_size": 15.0, "ask": 81.5, "ask_size": 15.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0015, "vega": 0.1891, "theta": 0.0, "rho": 0.7054, "theo": 78.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "STT271217P00095000", "bid": 0.2, "bid_size": 49.0, "ask": 3.5, "ask_size": 30.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0015, "vega": 0.1924, "theta": -0.0095, "rho": -0.1109, "theo": 1.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "STT271217C00100000", "bid": 73.5, "bid_size": 11.0, "ask": 76.7, "ask_size": 11.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0017, "vega": 0.2155, "theta": -0.0007, "rho": 0.7871, "theo": 74.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "STT271217P00100000", "bid": 0.55, "bid_size": 22.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0017, "vega": 0.2183, "theta": -0.0104, "rho": -0.1298, "theo": 2.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "STT271217C00105000", "bid": 69.0, "bid_size": 14.0, "ask": 72.5, "ask_size": 22.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.002, "vega": 0.2444, "theta": -0.0023, "rho": 0.8473, "theo": 69.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "STT271217P00105000", "bid": 0.9, "bid_size": 16.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.002, "vega": 0.2475, "theta": -0.0114, "rho": -0.1519, "theo": 2.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "STT271217C00110000", "bid": 64.5, "bid_size": 10.0, "ask": 68.0, "ask_size": 10.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0023, "vega": 0.2759, "theta": -0.004, "rho": 0.9135, "theo": 65.3027, "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": 62.3500003814697}, {"option": "STT271217P00110000", "bid": 0.95, "bid_size": 15.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0024, "vega": 0.2791, "theta": -0.0126, "rho": -0.1776, "theo": 3.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "STT271217C00115000", "bid": 60.5, "bid_size": 9.0, "ask": 64.0, "ask_size": 15.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0027, "vega": 0.31, "theta": -0.0058, "rho": 0.9712, "theo": 61.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "STT271217P00115000", "bid": 2.65, "bid_size": 22.0, "ask": 5.1, "ask_size": 18.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0027, "vega": 0.3144, "theta": -0.0138, "rho": -0.2083, "theo": 3.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "STT271217C00120000", "bid": 56.0, "bid_size": 10.0, "ask": 59.8, "ask_size": 14.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0031, "vega": 0.3466, "theta": -0.0077, "rho": 1.0036, "theo": 57.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "STT271217P00120000", "bid": 2.3, "bid_size": 12.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0031, "vega": 0.3512, "theta": -0.0151, "rho": -0.2426, "theo": 4.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "STT271217C00125000", "bid": 52.0, "bid_size": 12.0, "ask": 56.0, "ask_size": 15.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.0035, "vega": 0.3849, "theta": -0.0097, "rho": 1.0197, "theo": 53.0787, "change": 0.0, "open": 0.0, "high": 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": "STT271217P00125000", "bid": 3.2, "bid_size": 26.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0036, "vega": 0.3909, "theta": -0.0165, "rho": -0.2823, "theo": 5.1361, "change": 0.0, "open": 0.0, "high": 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": "STT271217C00130000", "bid": 48.5, "bid_size": 14.0, "ask": 52.0, "ask_size": 10.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0039, "vega": 0.4242, "theta": -0.0116, "rho": 1.0246, "theo": 49.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "STT271217P00130000", "bid": 4.8, "bid_size": 14.0, "ask": 7.3, "ask_size": 19.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.004, "vega": 0.4306, "theta": -0.0179, "rho": -0.326, "theo": 6.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "STT271217C00135000", "bid": 44.5, "bid_size": 14.0, "ask": 48.5, "ask_size": 18.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0044, "vega": 0.4635, "theta": -0.0135, "rho": 1.0224, "theo": 45.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "STT271217P00135000", "bid": 4.3, "bid_size": 15.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0045, "vega": 0.4707, "theta": -0.0192, "rho": -0.3727, "theo": 7.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "STT271217C00140000", "bid": 41.0, "bid_size": 11.0, "ask": 44.9, "ask_size": 16.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0048, "vega": 0.502, "theta": -0.0153, "rho": 1.014, "theo": 42.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "STT271217P00140000", "bid": 6.9, "bid_size": 14.0, "ask": 9.5, "ask_size": 16.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.2118, "gamma": 0.005, "vega": 0.5093, "theta": -0.0205, "rho": -0.4234, "theo": 8.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "STT271217C00145000", "bid": 37.5, "bid_size": 14.0, "ask": 41.5, "ask_size": 18.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.7623, "gamma": 0.0052, "vega": 0.5386, "theta": -0.017, "rho": 1.0007, "theo": 38.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "STT271217P00145000", "bid": 7.4, "bid_size": 15.0, "ask": 10.9, "ask_size": 15.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0054, "vega": 0.5465, "theta": -0.0216, "rho": -0.4775, "theo": 9.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "STT271217C00150000", "bid": 34.5, "bid_size": 10.0, "ask": 38.0, "ask_size": 11.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.7332, "gamma": 0.0056, "vega": 0.573, "theta": -0.0185, "rho": 0.982, "theo": 35.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4499998092651}, {"option": "STT271217P00150000", "bid": 9.5, "bid_size": 24.0, "ask": 12.6, "ask_size": 20.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.2709, "gamma": 0.0059, "vega": 0.5806, "theta": -0.0226, "rho": -0.5299, "theo": 11.296, "change": 0.0, "open": 0.0, "high": 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": "STT271217C00155000", "bid": 31.0, "bid_size": 14.0, "ask": 35.0, "ask_size": 16.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": 0.7024, "gamma": 0.006, "vega": 0.6043, "theta": -0.0198, "rho": 0.9589, "theo": 32.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "STT271217P00155000", "bid": 10.2, "bid_size": 28.0, "ask": 14.3, "ask_size": 15.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.3033, "gamma": 0.0063, "vega": 0.6116, "theta": -0.0235, "rho": -0.5896, "theo": 12.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "STT271217C00160000", "bid": 28.0, "bid_size": 11.0, "ask": 32.0, "ask_size": 18.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": 0.6701, "gamma": 0.0064, "vega": 0.632, "theta": -0.021, "rho": 0.9307, "theo": 29.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "STT271217P00160000", "bid": 12.7, "bid_size": 14.0, "ask": 16.2, "ask_size": 17.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.3374, "gamma": 0.0068, "vega": 0.6382, "theta": -0.0241, "rho": -0.6427, "theo": 14.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "STT271217C00165000", "bid": 25.3, "bid_size": 11.0, "ask": 29.2, "ask_size": 15.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.6366, "gamma": 0.0068, "vega": 0.6553, "theta": -0.022, "rho": 0.8988, "theo": 26.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "STT271217P00165000", "bid": 14.8, "bid_size": 14.0, "ask": 18.5, "ask_size": 17.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": -0.3731, "gamma": 0.0071, "vega": 0.6602, "theta": -0.0246, "rho": -0.7022, "theo": 16.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "STT271217C00170000", "bid": 22.5, "bid_size": 14.0, "ask": 26.5, "ask_size": 16.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": 0.6021, "gamma": 0.007, "vega": 0.674, "theta": -0.0227, "rho": 0.8625, "theo": 23.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "STT271217P00170000", "bid": 16.1, "bid_size": 15.0, "ask": 20.5, "ask_size": 15.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.41, "gamma": 0.0075, "vega": 0.6765, "theta": -0.0249, "rho": -0.7534, "theo": 19.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "STT271217C00175000", "bid": 20.0, "bid_size": 16.0, "ask": 24.0, "ask_size": 14.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": 0.5669, "gamma": 0.0073, "vega": 0.6874, "theta": -0.0232, "rho": 0.8236, "theo": 21.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "STT271217P00175000", "bid": 18.5, "bid_size": 32.0, "ask": 22.5, "ask_size": 14.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.448, "gamma": 0.0078, "vega": 0.6872, "theta": -0.025, "rho": -0.8087, "theo": 21.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "STT271217C00180000", "bid": 17.5, "bid_size": 14.0, "ask": 22.0, "ask_size": 19.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.5313, "gamma": 0.0075, "vega": 0.6955, "theta": -0.0235, "rho": 0.7815, "theo": 19.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "STT271217P00180000", "bid": 21.9, "bid_size": 15.0, "ask": 25.5, "ask_size": 17.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.487, "gamma": 0.008, "vega": 0.6911, "theta": -0.0248, "rho": -0.8558, "theo": 24.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "STT271217C00185000", "bid": 15.0, "bid_size": 38.0, "ask": 18.9, "ask_size": 12.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.4954, "gamma": 0.0076, "vega": 0.6981, "theta": -0.0235, "rho": 0.7379, "theo": 17.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "STT271217P00185000", "bid": 23.5, "bid_size": 16.0, "ask": 28.0, "ask_size": 15.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.5265, "gamma": 0.0083, "vega": 0.6883, "theta": -0.0244, "rho": -0.8868, "theo": 26.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "STT271217C00190000", "bid": 13.5, "bid_size": 13.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": 0.4595, "gamma": 0.0076, "vega": 0.695, "theta": -0.0233, "rho": 0.6919, "theo": 15.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "STT271217P00190000", "bid": 26.8, "bid_size": 14.0, "ask": 31.0, "ask_size": 15.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.5667, "gamma": 0.0084, "vega": 0.6794, "theta": -0.0239, "rho": -0.9336, "theo": 29.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "STT271217C00195000", "bid": 12.5, "bid_size": 20.0, "ask": 15.0, "ask_size": 15.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.424, "gamma": 0.0076, "vega": 0.6866, "theta": -0.0229, "rho": 0.6455, "theo": 13.2655, "change": 0.0, "open": 0.0, "high": 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": "STT271217P00195000", "bid": 30.3, "bid_size": 14.0, "ask": 34.0, "ask_size": 11.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.6073, "gamma": 0.0086, "vega": 0.6589, "theta": -0.0232, "rho": -0.9403, "theo": 32.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "STT271217C00200000", "bid": 9.6, "bid_size": 14.0, "ask": 13.7, "ask_size": 14.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": 0.389, "gamma": 0.0076, "vega": 0.6726, "theta": -0.0222, "rho": 0.5976, "theo": 11.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "STT271217P00200000", "bid": 33.0, "bid_size": 12.0, "ask": 37.0, "ask_size": 10.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": -0.6478, "gamma": 0.0086, "vega": 0.6382, "theta": -0.0222, "rho": -0.9532, "theo": 36.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "STT271217C00210000", "bid": 7.0, "bid_size": 14.0, "ask": 10.8, "ask_size": 17.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": 0.3223, "gamma": 0.0073, "vega": 0.6308, "theta": -0.0205, "rho": 0.5036, "theo": 8.7811, "change": 0.0, "open": 0.0, "high": 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": "STT271217P00210000", "bid": 40.5, "bid_size": 11.0, "ask": 44.5, "ask_size": 14.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.0086, "vega": 0.5627, "theta": -0.0198, "rho": -0.9047, "theo": 43.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "STT271217C00220000", "bid": 5.9, "bid_size": 18.0, "ask": 8.7, "ask_size": 16.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": 0.2623, "gamma": 0.0067, "vega": 0.5748, "theta": -0.0184, "rho": 0.4155, "theo": 6.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "STT271217P00220000", "bid": 48.5, "bid_size": 12.0, "ask": 52.5, "ask_size": 14.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": -0.8017, "gamma": 0.008, "vega": 0.4614, "theta": -0.0163, "rho": -0.8295, "theo": 51.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "STT271217C00230000", "bid": 4.2, "bid_size": 12.0, "ask": 6.7, "ask_size": 17.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.006, "vega": 0.5125, "theta": -0.0163, "rho": 0.3384, "theo": 4.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "STT271217P00230000", "bid": 57.5, "bid_size": 9.0, "ask": 61.0, "ask_size": 14.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0077, "vega": 0.3516, "theta": -0.0126, "rho": -0.6993, "theo": 60.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "STT271217C00240000", "bid": 2.8, "bid_size": 14.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.0053, "vega": 0.4514, "theta": -0.0143, "rho": 0.2752, "theo": 3.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "STT271217P00240000", "bid": 66.5, "bid_size": 14.0, "ask": 70.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.0088, "vega": 0.2301, "theta": -0.0129, "rho": -0.445, "theo": 69.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "STT271217C00250000", "bid": 2.05, "bid_size": 18.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.2741, "open_interest": 0.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0046, "vega": 0.3962, "theta": -0.0126, "rho": 0.2258, "theo": 2.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "STT271217P00250000", "bid": 76.5, "bid_size": 2.0, "ask": 80.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0055, "vega": 0.0678, "theta": -0.0227, "rho": 0.0, "theo": 79.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "STT280121C00060000", "bid": 110.0, "bid_size": 8.0, "ask": 114.0, "ask_size": 2.0, "iv": 0.6322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0005, "vega": 0.0618, "theta": 0.0, "rho": 0.2297, "theo": 111.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.54, "last_trade_time": "2025-12-29T12:49:36", "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "STT280121P00060000", "bid": 0.05, "bid_size": 18.0, "ask": 2.1, "ask_size": 34.0, "iv": 0.5764, "open_interest": 126.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0005, "vega": 0.0983, "theta": -0.0062, "rho": -0.0566, "theo": 1.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-18T12:40:40", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "STT280121C00065000", "bid": 104.5, "bid_size": 1.0, "ask": 109.0, "ask_size": 8.0, "iv": 0.5421, "open_interest": 2.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0006, "vega": 0.0717, "theta": 0.0, "rho": 0.2612, "theo": 106.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.42, "last_trade_time": "2026-03-26T15:15:58", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "STT280121P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 21.0, "iv": 0.5728, "open_interest": 8.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0006, "vega": 0.1097, "theta": -0.0066, "rho": -0.064, "theo": 1.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-04-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "STT280121C00070000", "bid": 100.5, "bid_size": 5.0, "ask": 104.5, "ask_size": 2.0, "iv": 0.5675, "open_interest": 2.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0007, "vega": 0.0938, "theta": 0.0, "rho": 0.3405, "theo": 102.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.22, "last_trade_time": "2026-06-29T14:46:48", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "STT280121P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 21.0, "iv": 0.536, "open_interest": 10.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0007, "vega": 0.1237, "theta": -0.007, "rho": -0.0732, "theo": 1.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-03-26T13:06:24", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "STT280121C00075000", "bid": 96.0, "bid_size": 14.0, "ask": 100.0, "ask_size": 15.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0008, "vega": 0.1193, "theta": 0.0, "rho": 0.4312, "theo": 97.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "STT280121P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0008, "vega": 0.1388, "theta": -0.0075, "rho": -0.0836, "theo": 1.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "STT280121C00080000", "bid": 91.5, "bid_size": 11.0, "ask": 95.0, "ask_size": 7.0, "iv": 0.5232, "open_interest": 13.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.001, "vega": 0.1411, "theta": 0.0, "rho": 0.5119, "theo": 92.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.24, "last_trade_time": "2026-06-29T14:46:48", "percent_change": 0.0, "prev_day_close": 88.5499992370606}, {"option": "STT280121P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.4733, "open_interest": 5.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.001, "vega": 0.1561, "theta": -0.0081, "rho": -0.0961, "theo": 1.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.86, "last_trade_time": "2026-03-19T10:49:36", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "STT280121C00085000", "bid": 87.0, "bid_size": 14.0, "ask": 90.4, "ask_size": 14.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0011, "vega": 0.1617, "theta": 0.0, "rho": 0.6003, "theo": 87.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "STT280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.4444, "open_interest": 4.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0011, "vega": 0.1761, "theta": -0.0088, "rho": -0.1105, "theo": 1.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-05-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "STT280121C00090000", "bid": 82.5, "bid_size": 10.0, "ask": 86.0, "ask_size": 9.0, "iv": 0.4819, "open_interest": 1.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0013, "vega": 0.1911, "theta": 0.0, "rho": 0.6772, "theo": 83.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.42, "last_trade_time": "2026-06-05T15:23:43", "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "STT280121P00090000", "bid": 0.15, "bid_size": 44.0, "ask": 3.5, "ask_size": 21.0, "iv": 0.4241, "open_interest": 15.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0013, "vega": 0.1973, "theta": -0.0094, "rho": -0.1263, "theo": 2.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-24T10:54:58", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "STT280121C00095000", "bid": 78.0, "bid_size": 10.0, "ask": 81.5, "ask_size": 9.0, "iv": 0.4614, "open_interest": 2.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0015, "vega": 0.2135, "theta": -0.0006, "rho": 0.7773, "theo": 78.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-08-17T09:35:46", "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "STT280121P00095000", "bid": 0.95, "bid_size": 40.0, "ask": 3.7, "ask_size": 37.0, "iv": 0.4195, "open_interest": 3.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0016, "vega": 0.221, "theta": -0.0102, "rho": -0.1452, "theo": 2.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.23, "last_trade_time": "2026-02-23T09:36:10", "percent_change": 0.0, "prev_day_close": 2.32500001788139}, {"option": "STT280121C00100000", "bid": 73.7, "bid_size": 12.0, "ask": 77.1, "ask_size": 9.0, "iv": 0.4456, "open_interest": 36.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0018, "vega": 0.235, "theta": -0.002, "rho": 0.8762, "theo": 74.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.8, "last_trade_time": "2026-11-02T09:44:06", "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "STT280121P00100000", "bid": 0.8, "bid_size": 39.0, "ask": 3.9, "ask_size": 22.0, "iv": 0.3914, "open_interest": 18.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0018, "vega": 0.2484, "theta": -0.011, "rho": -0.1676, "theo": 2.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T11:14:39", "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "STT280121C00105000", "bid": 69.5, "bid_size": 11.0, "ask": 73.0, "ask_size": 12.0, "iv": 0.4355, "open_interest": 28.0, "volume": 0.0, "delta": 0.918, "gamma": 0.002, "vega": 0.2708, "theta": -0.0034, "rho": 0.9455, "theo": 70.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.7, "last_trade_time": "2026-09-30T14:34:34", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "STT280121P00105000", "bid": 1.0, "bid_size": 33.0, "ask": 4.2, "ask_size": 19.0, "iv": 0.3737, "open_interest": 3.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0021, "vega": 0.2774, "theta": -0.012, "rho": -0.1923, "theo": 3.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-05-14T14:52:16", "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "STT280121C00110000", "bid": 65.0, "bid_size": 10.0, "ask": 68.5, "ask_size": 9.0, "iv": 0.4125, "open_interest": 17.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0023, "vega": 0.2969, "theta": -0.005, "rho": 0.9912, "theo": 65.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.7, "last_trade_time": "2026-10-01T14:32:52", "percent_change": 0.0, "prev_day_close": 62.6000003814697}, {"option": "STT280121P00110000", "bid": 1.55, "bid_size": 39.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.3689, "open_interest": 13.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0024, "vega": 0.3092, "theta": -0.013, "rho": -0.2215, "theo": 3.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-18T10:38:39", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "STT280121C00115000", "bid": 61.1, "bid_size": 14.0, "ask": 64.5, "ask_size": 10.0, "iv": 0.4052, "open_interest": 59.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0027, "vega": 0.3373, "theta": -0.0066, "rho": 1.0154, "theo": 61.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.76, "last_trade_time": "2026-09-10T15:54:19", "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "STT280121P00115000", "bid": 2.95, "bid_size": 14.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.3725, "open_interest": 15.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0027, "vega": 0.3438, "theta": -0.014, "rho": -0.2554, "theo": 4.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-10-14T11:07:09", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "STT280121C00120000", "bid": 57.0, "bid_size": 15.0, "ask": 60.5, "ask_size": 15.0, "iv": 0.3935, "open_interest": 11.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.003, "vega": 0.3688, "theta": -0.0083, "rho": 1.0354, "theo": 57.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.83, "last_trade_time": "2026-09-25T14:26:50", "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "STT280121P00120000", "bid": 2.7, "bid_size": 34.0, "ask": 6.3, "ask_size": 19.0, "iv": 0.3517, "open_interest": 3.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0031, "vega": 0.3804, "theta": -0.0152, "rho": -0.294, "theo": 5.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-04-17T12:04:58", "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "STT280121C00125000", "bid": 53.0, "bid_size": 16.0, "ask": 56.5, "ask_size": 15.0, "iv": 0.3811, "open_interest": 17.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0034, "vega": 0.4124, "theta": -0.0101, "rho": 1.0422, "theo": 53.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.15, "last_trade_time": "2026-10-27T15:54:21", "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "STT280121P00125000", "bid": 3.9, "bid_size": 38.0, "ask": 6.5, "ask_size": 19.0, "iv": 0.3418, "open_interest": 43.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0035, "vega": 0.4192, "theta": -0.0164, "rho": -0.3375, "theo": 5.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-26T15:03:55", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "STT280121C00130000", "bid": 49.0, "bid_size": 15.0, "ask": 52.9, "ask_size": 14.0, "iv": 0.3722, "open_interest": 12.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0038, "vega": 0.4466, "theta": -0.0118, "rho": 1.0486, "theo": 50.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.5, "last_trade_time": "2026-10-02T15:39:20", "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "STT280121P00130000", "bid": 5.3, "bid_size": 21.0, "ask": 8.3, "ask_size": 21.0, "iv": 0.3508, "open_interest": 85.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0039, "vega": 0.4577, "theta": -0.0176, "rho": -0.3838, "theo": 6.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-28T10:42:33", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "STT280121C00135000", "bid": 45.5, "bid_size": 15.0, "ask": 49.0, "ask_size": 9.0, "iv": 0.3634, "open_interest": 13.0, "volume": 0.0, "delta": 0.8107, "gamma": 0.0042, "vega": 0.4901, "theta": -0.0136, "rho": 1.0435, "theo": 46.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-10-15T11:38:14", "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "STT280121P00135000", "bid": 6.1, "bid_size": 41.0, "ask": 8.8, "ask_size": 20.0, "iv": 0.3349, "open_interest": 21.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0044, "vega": 0.4973, "theta": -0.0188, "rho": -0.4358, "theo": 7.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-08-17T11:42:16", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "STT280121C00140000", "bid": 42.0, "bid_size": 19.0, "ask": 45.5, "ask_size": 18.0, "iv": 0.3567, "open_interest": 28.0, "volume": 0.0, "delta": 0.7858, "gamma": 0.0046, "vega": 0.524, "theta": -0.0152, "rho": 1.0391, "theo": 42.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-10-30T12:01:26", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "STT280121P00140000", "bid": 7.5, "bid_size": 17.0, "ask": 10.5, "ask_size": 20.0, "iv": 0.3356, "open_interest": 47.0, "volume": 0.0, "delta": -0.217, "gamma": 0.0048, "vega": 0.535, "theta": -0.0199, "rho": -0.4887, "theo": 9.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-08T11:45:01", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "STT280121C00145000", "bid": 38.5, "bid_size": 14.0, "ask": 42.5, "ask_size": 19.0, "iv": 0.3524, "open_interest": 3.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.005, "vega": 0.564, "theta": -0.0167, "rho": 1.024, "theo": 39.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.6, "last_trade_time": "2026-08-04T14:15:24", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "STT280121P00145000", "bid": 8.9, "bid_size": 22.0, "ask": 11.7, "ask_size": 20.0, "iv": 0.3287, "open_interest": 6.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.0052, "vega": 0.5712, "theta": -0.0209, "rho": -0.5476, "theo": 10.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-10-14T10:01:23", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "STT280121C00150000", "bid": 35.0, "bid_size": 13.0, "ask": 39.0, "ask_size": 15.0, "iv": 0.3417, "open_interest": 10.0, "volume": 0.0, "delta": 0.7311, "gamma": 0.0054, "vega": 0.5948, "theta": -0.0181, "rho": 1.0096, "theo": 36.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-06-26T15:16:55", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "STT280121P00150000", "bid": 10.4, "bid_size": 20.0, "ask": 13.5, "ask_size": 17.0, "iv": 0.3256, "open_interest": 38.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.0056, "vega": 0.6047, "theta": -0.0218, "rho": -0.6034, "theo": 12.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.59, "last_trade_time": "2026-10-22T12:23:54", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "STT280121C00155000", "bid": 32.0, "bid_size": 13.0, "ask": 36.0, "ask_size": 17.0, "iv": 0.3376, "open_interest": 5.0, "volume": 0.0, "delta": 0.7014, "gamma": 0.0058, "vega": 0.6284, "theta": -0.0193, "rho": 0.9853, "theo": 33.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.1, "last_trade_time": "2026-11-05T10:45:09", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "STT280121P00155000", "bid": 11.1, "bid_size": 10.0, "ask": 15.1, "ask_size": 11.0, "iv": 0.3121, "open_interest": 2.0, "volume": 0.0, "delta": -0.3046, "gamma": 0.006, "vega": 0.6352, "theta": -0.0225, "rho": -0.6646, "theo": 13.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-08-17T11:19:44", "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "STT280121C00160000", "bid": 29.0, "bid_size": 17.0, "ask": 33.0, "ask_size": 15.0, "iv": 0.3311, "open_interest": 62.0, "volume": 0.0, "delta": 0.6704, "gamma": 0.0062, "vega": 0.6537, "theta": -0.0203, "rho": 0.9613, "theo": 30.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-11-05T10:40:50", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "STT280121P00160000", "bid": 13.2, "bid_size": 35.0, "ask": 17.0, "ask_size": 15.0, "iv": 0.3098, "open_interest": 15.0, "volume": 0.0, "delta": -0.3371, "gamma": 0.0064, "vega": 0.6616, "theta": -0.0231, "rho": -0.7205, "theo": 15.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-09-29T11:10:53", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "STT280121C00165000", "bid": 26.5, "bid_size": 16.0, "ask": 30.5, "ask_size": 18.0, "iv": 0.3303, "open_interest": 9.0, "volume": 0.0, "delta": 0.6382, "gamma": 0.0065, "vega": 0.6786, "theta": -0.0212, "rho": 0.9289, "theo": 27.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.68, "last_trade_time": "2026-06-18T11:21:16", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "STT280121P00165000", "bid": 15.6, "bid_size": 14.0, "ask": 19.0, "ask_size": 17.0, "iv": 0.3081, "open_interest": 24.0, "volume": 0.0, "delta": -0.3711, "gamma": 0.0068, "vega": 0.6837, "theta": -0.0236, "rho": -0.7849, "theo": 17.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-10-14T11:33:31", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "STT280121C00170000", "bid": 23.0, "bid_size": 15.0, "ask": 27.5, "ask_size": 10.0, "iv": 0.317, "open_interest": 10.0, "volume": 0.0, "delta": 0.6051, "gamma": 0.0067, "vega": 0.6963, "theta": -0.0219, "rho": 0.8965, "theo": 24.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.1, "last_trade_time": "2026-08-12T10:28:59", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "STT280121P00170000", "bid": 18.3, "bid_size": 20.0, "ask": 21.4, "ask_size": 17.0, "iv": 0.3088, "open_interest": 49.0, "volume": 0.0, "delta": -0.4062, "gamma": 0.0071, "vega": 0.6999, "theta": -0.0238, "rho": -0.8307, "theo": 20.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-10-16T15:21:17", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "STT280121C00175000", "bid": 21.0, "bid_size": 19.0, "ask": 25.5, "ask_size": 16.0, "iv": 0.3184, "open_interest": 20.0, "volume": 0.0, "delta": 0.5714, "gamma": 0.007, "vega": 0.7108, "theta": -0.0224, "rho": 0.8578, "theo": 22.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-10-19T15:24:34", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "STT280121P00175000", "bid": 19.4, "bid_size": 13.0, "ask": 23.5, "ask_size": 15.0, "iv": 0.2937, "open_interest": 51.0, "volume": 0.0, "delta": -0.4424, "gamma": 0.0074, "vega": 0.7116, "theta": -0.0239, "rho": -0.8948, "theo": 22.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-02T13:28:41", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "STT280121C00180000", "bid": 19.0, "bid_size": 22.0, "ask": 23.0, "ask_size": 23.0, "iv": 0.3147, "open_interest": 514.0, "volume": 0.0, "delta": 0.5372, "gamma": 0.0072, "vega": 0.7193, "theta": -0.0226, "rho": 0.8188, "theo": 20.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-10-27T14:31:18", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "STT280121P00180000", "bid": 22.4, "bid_size": 22.0, "ask": 26.0, "ask_size": 17.0, "iv": 0.2924, "open_interest": 18.0, "volume": 0.0, "delta": -0.4796, "gamma": 0.0077, "vega": 0.7151, "theta": -0.0238, "rho": -0.931, "theo": 24.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.3, "last_trade_time": "2026-08-19T12:46:39", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "STT280121C00185000", "bid": 17.4, "bid_size": 14.0, "ask": 21.0, "ask_size": 23.0, "iv": 0.3154, "open_interest": 43.0, "volume": 0.0, "delta": 0.5028, "gamma": 0.0073, "vega": 0.7227, "theta": -0.0227, "rho": 0.7758, "theo": 18.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-10-19T12:20:48", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "STT280121P00185000", "bid": 25.2, "bid_size": 16.0, "ask": 29.0, "ask_size": 17.0, "iv": 0.2908, "open_interest": 65.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.0079, "vega": 0.7152, "theta": -0.0236, "rho": -0.9863, "theo": 27.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-16T14:37:40", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "STT280121C00190000", "bid": 14.5, "bid_size": 21.0, "ask": 19.0, "ask_size": 16.0, "iv": 0.3049, "open_interest": 19.0, "volume": 0.0, "delta": 0.4685, "gamma": 0.0074, "vega": 0.7211, "theta": -0.0225, "rho": 0.732, "theo": 16.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.11, "last_trade_time": "2026-10-16T15:59:18", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "STT280121P00190000", "bid": 28.1, "bid_size": 14.0, "ask": 31.5, "ask_size": 17.0, "iv": 0.2837, "open_interest": 9.0, "volume": 0.0, "delta": -0.5559, "gamma": 0.0081, "vega": 0.7044, "theta": -0.0231, "rho": -1.0068, "theo": 30.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.8, "last_trade_time": "2026-08-17T13:59:12", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "STT280121C00195000", "bid": 12.0, "bid_size": 38.0, "ask": 15.9, "ask_size": 9.0, "iv": 0.2877, "open_interest": 7.0, "volume": 0.0, "delta": 0.4342, "gamma": 0.0074, "vega": 0.7136, "theta": -0.0221, "rho": 0.6864, "theo": 14.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-09-25T13:36:14", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "STT280121P00195000", "bid": 30.5, "bid_size": 32.0, "ask": 34.5, "ask_size": 14.0, "iv": 0.274, "open_interest": 1.0, "volume": 0.0, "delta": -0.5949, "gamma": 0.0082, "vega": 0.6924, "theta": -0.0226, "rho": -1.0324, "theo": 33.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.26, "last_trade_time": "2026-06-23T11:24:08", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "STT280121C00200000", "bid": 10.5, "bid_size": 37.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.2871, "open_interest": 41.0, "volume": 0.0, "delta": 0.4005, "gamma": 0.0073, "vega": 0.7018, "theta": -0.0216, "rho": 0.6399, "theo": 12.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-10-14T11:13:18", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "STT280121P00200000", "bid": 34.0, "bid_size": 12.0, "ask": 37.9, "ask_size": 8.0, "iv": 0.2724, "open_interest": 4.0, "volume": 0.0, "delta": -0.6341, "gamma": 0.0084, "vega": 0.6661, "theta": -0.0218, "rho": -1.0408, "theo": 36.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.22, "last_trade_time": "2026-10-14T13:34:49", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "STT280121C00210000", "bid": 9.0, "bid_size": 15.0, "ask": 12.3, "ask_size": 13.0, "iv": 0.2961, "open_interest": 26.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.0071, "vega": 0.6635, "theta": -0.0201, "rho": 0.5466, "theo": 9.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.44, "last_trade_time": "2026-10-27T15:03:41", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "STT280121P00210000", "bid": 41.0, "bid_size": 24.0, "ask": 45.0, "ask_size": 14.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.7122, "gamma": 0.0084, "vega": 0.5982, "theta": -0.0199, "rho": -0.9995, "theo": 44.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "STT280121C00220000", "bid": 5.6, "bid_size": 39.0, "ask": 8.9, "ask_size": 13.0, "iv": 0.2742, "open_interest": 43.0, "volume": 0.0, "delta": 0.2762, "gamma": 0.0066, "vega": 0.6102, "theta": -0.0182, "rho": 0.4573, "theo": 7.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.11, "last_trade_time": "2026-10-14T14:07:17", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "STT280121P00220000", "bid": 49.0, "bid_size": 12.0, "ask": 53.0, "ask_size": 14.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": -0.7868, "gamma": 0.0081, "vega": 0.501, "theta": -0.017, "rho": -0.899, "theo": 51.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "STT280121C00230000", "bid": 4.7, "bid_size": 20.0, "ask": 7.1, "ask_size": 17.0, "iv": 0.2781, "open_interest": 43.0, "volume": 0.0, "delta": 0.2246, "gamma": 0.006, "vega": 0.5486, "theta": -0.0161, "rho": 0.3769, "theo": 5.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.91, "last_trade_time": "2026-09-04T15:37:11", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "STT280121P00230000", "bid": 57.5, "bid_size": 9.0, "ask": 61.5, "ask_size": 14.0, "iv": 0.2448, "open_interest": 1.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.0076, "vega": 0.392, "theta": -0.0129, "rho": -0.746, "theo": 60.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.03, "last_trade_time": "2026-10-14T09:30:35", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "STT280121C00240000", "bid": 3.3, "bid_size": 22.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.2713, "open_interest": 42.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.0054, "vega": 0.4858, "theta": -0.0142, "rho": 0.3089, "theo": 4.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-03T10:36:52", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "STT280121P00240000", "bid": 67.0, "bid_size": 9.0, "ask": 70.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.0086, "vega": 0.2669, "theta": -0.0129, "rho": -0.4944, "theo": 69.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "STT280121C00250000", "bid": 1.5, "bid_size": 38.0, "ask": 4.6, "ask_size": 15.0, "iv": 0.2645, "open_interest": 5.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.0047, "vega": 0.4283, "theta": -0.0125, "rho": 0.2541, "theo": 3.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-07T13:53:47", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "STT280121P00250000", "bid": 76.5, "bid_size": 2.0, "ask": 80.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0067, "vega": 0.0851, "theta": -0.0208, "rho": 0.0, "theo": 79.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "STT280121C00260000", "bid": 1.6, "bid_size": 16.0, "ask": 3.9, "ask_size": 17.0, "iv": 0.2761, "open_interest": 4.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0041, "vega": 0.3772, "theta": -0.011, "rho": 0.2108, "theo": 2.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-07-09T14:54:08", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "STT280121P00260000", "bid": 86.5, "bid_size": 7.0, "ask": 90.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0007, "vega": 0.0, "theta": -0.0208, "rho": 0.0, "theo": 89.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "STT280121C00270000", "bid": 0.2, "bid_size": 43.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.2703, "open_interest": 7.0, "volume": 0.0, "delta": 0.1029, "gamma": 0.0035, "vega": 0.3331, "theta": -0.0099, "rho": 0.1772, "theo": 2.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-30T14:25:24", "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "STT280121P00270000", "bid": 96.5, "bid_size": 2.0, "ask": 100.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0208, "rho": 0.0, "theo": 99.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "STT280121C00280000", "bid": 0.25, "bid_size": 50.0, "ask": 3.3, "ask_size": 30.0, "iv": 0.2806, "open_interest": 812.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.0031, "vega": 0.2961, "theta": -0.0089, "rho": 0.1507, "theo": 1.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-02T14:40:18", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "STT280121P00280000", "bid": 106.5, "bid_size": 2.0, "ask": 110.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0208, "rho": 0.0, "theo": 109.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "STT290119C00090000", "bid": 84.5, "bid_size": 9.0, "ask": 88.5, "ask_size": 7.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0014, "vega": 0.3046, "theta": 0.0, "rho": 1.3682, "theo": 85.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.8499984741211}, {"option": "STT290119P00090000", "bid": 0.5, "bid_size": 7.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0014, "vega": 0.314, "theta": -0.007, "rho": -0.3059, "theo": 3.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "STT290119C00095000", "bid": 80.5, "bid_size": 9.0, "ask": 84.3, "ask_size": 6.0, "iv": 0.4069, "open_interest": 0.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0016, "vega": 0.3431, "theta": 0.0, "rho": 1.536, "theo": 81.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5999984741211}, {"option": "STT290119P00095000", "bid": 1.0, "bid_size": 14.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0016, "vega": 0.3529, "theta": -0.0077, "rho": -0.3497, "theo": 3.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "STT290119C00100000", "bid": 77.0, "bid_size": 6.0, "ask": 80.4, "ask_size": 6.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0018, "vega": 0.3733, "theta": 0.0, "rho": 1.6117, "theo": 77.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "STT290119P00100000", "bid": 2.15, "bid_size": 13.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0018, "vega": 0.3915, "theta": -0.0084, "rho": -0.4014, "theo": 4.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "STT290119C00105000", "bid": 73.0, "bid_size": 9.0, "ask": 76.5, "ask_size": 8.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.002, "vega": 0.4247, "theta": -0.0003, "rho": 1.6393, "theo": 73.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "STT290119P00105000", "bid": 2.8, "bid_size": 13.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.002, "vega": 0.4318, "theta": -0.0091, "rho": -0.4558, "theo": 5.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "STT290119C00110000", "bid": 69.5, "bid_size": 6.0, "ask": 72.7, "ask_size": 6.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0022, "vega": 0.4598, "theta": -0.0016, "rho": 1.6763, "theo": 70.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "STT290119P00110000", "bid": 3.4, "bid_size": 8.0, "ask": 8.0, "ask_size": 21.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0023, "vega": 0.4761, "theta": -0.0098, "rho": -0.5176, "theo": 6.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "STT290119C00115000", "bid": 65.5, "bid_size": 9.0, "ask": 69.5, "ask_size": 7.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0024, "vega": 0.5109, "theta": -0.0028, "rho": 1.6894, "theo": 66.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "STT290119P00115000", "bid": 4.7, "bid_size": 11.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0025, "vega": 0.518, "theta": -0.0106, "rho": -0.5841, "theo": 7.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "STT290119C00120000", "bid": 62.0, "bid_size": 9.0, "ask": 66.0, "ask_size": 7.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.8539, "gamma": 0.0027, "vega": 0.549, "theta": -0.0041, "rho": 1.7105, "theo": 62.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "STT290119P00120000", "bid": 5.6, "bid_size": 13.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0028, "vega": 0.5641, "theta": -0.0113, "rho": -0.6564, "theo": 8.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "STT290119C00125000", "bid": 58.5, "bid_size": 10.0, "ask": 62.5, "ask_size": 8.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0029, "vega": 0.5842, "theta": -0.0053, "rho": 1.7333, "theo": 59.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "STT290119P00125000", "bid": 6.6, "bid_size": 12.0, "ask": 10.6, "ask_size": 13.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0031, "vega": 0.6057, "theta": -0.012, "rho": -0.7261, "theo": 9.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "STT290119C00130000", "bid": 55.5, "bid_size": 9.0, "ask": 59.0, "ask_size": 7.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0032, "vega": 0.636, "theta": -0.0065, "rho": 1.7204, "theo": 56.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "STT290119P00130000", "bid": 8.3, "bid_size": 12.0, "ask": 12.5, "ask_size": 22.0, "iv": 0.3352, "open_interest": 3.0, "volume": 0.0, "delta": -0.1869, "gamma": 0.0033, "vega": 0.6472, "theta": -0.0127, "rho": -0.8017, "theo": 10.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T14:46:26", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "STT290119C00135000", "bid": 52.0, "bid_size": 6.0, "ask": 55.9, "ask_size": 6.0, "iv": 0.3478, "open_interest": 20.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.0034, "vega": 0.6709, "theta": -0.0076, "rho": 1.7285, "theo": 53.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.24, "last_trade_time": "2026-11-02T09:46:36", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "STT290119P00135000", "bid": 9.3, "bid_size": 17.0, "ask": 13.1, "ask_size": 12.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0036, "vega": 0.6887, "theta": -0.0133, "rho": -0.8809, "theo": 12.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "STT290119C00140000", "bid": 49.0, "bid_size": 10.0, "ask": 52.9, "ask_size": 7.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": 0.7786, "gamma": 0.0037, "vega": 0.7163, "theta": -0.0086, "rho": 1.71, "theo": 50.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "STT290119P00140000", "bid": 11.3, "bid_size": 13.0, "ask": 15.5, "ask_size": 20.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.0038, "vega": 0.7268, "theta": -0.0139, "rho": -0.9601, "theo": 13.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2500004768372}, {"option": "STT290119C00145000", "bid": 46.0, "bid_size": 9.0, "ask": 50.0, "ask_size": 8.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": 0.7577, "gamma": 0.0039, "vega": 0.7501, "theta": -0.0096, "rho": 1.7028, "theo": 47.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "STT290119P00145000", "bid": 12.9, "bid_size": 11.0, "ask": 16.4, "ask_size": 13.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": -0.2513, "gamma": 0.0041, "vega": 0.7641, "theta": -0.0145, "rho": -1.036, "theo": 15.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "STT290119C00150000", "bid": 43.5, "bid_size": 7.0, "ask": 47.0, "ask_size": 7.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": 0.7361, "gamma": 0.0041, "vega": 0.7798, "theta": -0.0105, "rho": 1.6994, "theo": 44.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "STT290119P00150000", "bid": 14.9, "bid_size": 15.0, "ask": 18.5, "ask_size": 15.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.2747, "gamma": 0.0044, "vega": 0.7992, "theta": -0.015, "rho": -1.1191, "theo": 17.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "STT290119C00155000", "bid": 40.5, "bid_size": 6.0, "ask": 44.5, "ask_size": 13.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": 0.7139, "gamma": 0.0043, "vega": 0.8178, "theta": -0.0114, "rho": 1.661, "theo": 41.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "STT290119P00155000", "bid": 16.7, "bid_size": 10.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.299, "gamma": 0.0046, "vega": 0.8297, "theta": -0.0154, "rho": -1.1986, "theo": 18.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "STT290119C00160000", "bid": 38.0, "bid_size": 8.0, "ask": 42.0, "ask_size": 12.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0045, "vega": 0.8445, "theta": -0.0121, "rho": 1.6429, "theo": 39.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "STT290119P00160000", "bid": 18.8, "bid_size": 12.0, "ask": 22.5, "ask_size": 16.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.3242, "gamma": 0.0049, "vega": 0.8582, "theta": -0.0158, "rho": -1.2846, "theo": 20.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "STT290119C00165000", "bid": 35.5, "bid_size": 12.0, "ask": 39.5, "ask_size": 12.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": 0.6678, "gamma": 0.0047, "vega": 0.8686, "theta": -0.0128, "rho": 1.629, "theo": 36.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "STT290119P00165000", "bid": 20.2, "bid_size": 8.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": -0.3502, "gamma": 0.0052, "vega": 0.8815, "theta": -0.016, "rho": -1.3526, "theo": 23.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "STT290119C00170000", "bid": 33.0, "bid_size": 12.0, "ask": 36.5, "ask_size": 10.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": 0.6441, "gamma": 0.0049, "vega": 0.8946, "theta": -0.0134, "rho": 1.5745, "theo": 34.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "STT290119P00170000", "bid": 23.3, "bid_size": 7.0, "ask": 27.0, "ask_size": 13.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": -0.3772, "gamma": 0.0054, "vega": 0.9011, "theta": -0.0163, "rho": -1.4125, "theo": 25.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "STT290119C00175000", "bid": 30.5, "bid_size": 10.0, "ask": 34.5, "ask_size": 9.0, "iv": 0.3179, "open_interest": 3.0, "volume": 0.0, "delta": 0.6201, "gamma": 0.0051, "vega": 0.913, "theta": -0.0138, "rho": 1.5465, "theo": 31.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-11-05T10:46:33", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "STT290119P00175000", "bid": 25.6, "bid_size": 12.0, "ask": 28.9, "ask_size": 7.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.4049, "gamma": 0.0057, "vega": 0.9168, "theta": -0.0164, "rho": -1.4884, "theo": 27.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "STT290119C00180000", "bid": 28.5, "bid_size": 7.0, "ask": 31.7, "ask_size": 11.0, "iv": 0.3127, "open_interest": 3.0, "volume": 0.0, "delta": 0.5956, "gamma": 0.0052, "vega": 0.9299, "theta": -0.0142, "rho": 1.4984, "theo": 29.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.6, "last_trade_time": "2026-11-05T10:41:50", "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "STT290119P00180000", "bid": 27.9, "bid_size": 13.0, "ask": 31.5, "ask_size": 13.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.4334, "gamma": 0.0059, "vega": 0.9279, "theta": -0.0166, "rho": -1.5413, "theo": 30.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "STT290119C00185000", "bid": 26.0, "bid_size": 13.0, "ask": 30.5, "ask_size": 12.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": 0.5712, "gamma": 0.0053, "vega": 0.942, "theta": -0.0146, "rho": 1.4566, "theo": 27.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "STT290119P00185000", "bid": 30.4, "bid_size": 7.0, "ask": 34.0, "ask_size": 10.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": -0.4627, "gamma": 0.0062, "vega": 0.9341, "theta": -0.0166, "rho": -1.5978, "theo": 32.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "STT290119C00190000", "bid": 24.0, "bid_size": 12.0, "ask": 28.5, "ask_size": 14.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": 0.5465, "gamma": 0.0054, "vega": 0.9512, "theta": -0.0148, "rho": 1.4202, "theo": 25.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "STT290119P00190000", "bid": 32.5, "bid_size": 14.0, "ask": 37.0, "ask_size": 5.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": -0.4927, "gamma": 0.0064, "vega": 0.9324, "theta": -0.0166, "rho": -1.6389, "theo": 35.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "STT290119C00195000", "bid": 22.0, "bid_size": 10.0, "ask": 26.5, "ask_size": 14.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.5217, "gamma": 0.0055, "vega": 0.9558, "theta": -0.0149, "rho": 1.3634, "theo": 23.5352, "change": 0.0, "open": 0.0, "high": 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": "STT290119P00195000", "bid": 35.5, "bid_size": 15.0, "ask": 40.0, "ask_size": 9.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": -0.5234, "gamma": 0.0066, "vega": 0.9259, "theta": -0.0165, "rho": -1.6596, "theo": 38.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "STT290119C00200000", "bid": 20.5, "bid_size": 7.0, "ask": 24.5, "ask_size": 5.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": 0.4972, "gamma": 0.0056, "vega": 0.9575, "theta": -0.015, "rho": 1.3147, "theo": 21.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "STT290119P00200000", "bid": 38.5, "bid_size": 15.0, "ask": 43.0, "ask_size": 11.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.5549, "gamma": 0.0068, "vega": 0.9175, "theta": -0.0164, "rho": -1.6774, "theo": 41.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "STT290119C00210000", "bid": 17.0, "bid_size": 11.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.4487, "gamma": 0.0056, "vega": 0.9498, "theta": -0.0149, "rho": 1.2108, "theo": 18.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "STT290119P00210000", "bid": 45.0, "bid_size": 10.0, "ask": 49.3, "ask_size": 9.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0073, "vega": 0.8673, "theta": -0.0162, "rho": -1.6715, "theo": 47.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "STT290119C00220000", "bid": 14.0, "bid_size": 14.0, "ask": 17.7, "ask_size": 15.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": 0.4021, "gamma": 0.0056, "vega": 0.9322, "theta": -0.0146, "rho": 1.1125, "theo": 15.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "STT290119P00220000", "bid": 52.5, "bid_size": 8.0, "ask": 56.5, "ask_size": 6.0, "iv": 0.2787, "open_interest": 0.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.0076, "vega": 0.7983, "theta": -0.0158, "rho": -1.6058, "theo": 54.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "STT290119C00230000", "bid": 11.5, "bid_size": 13.0, "ask": 15.2, "ask_size": 10.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": 0.3584, "gamma": 0.0055, "vega": 0.8989, "theta": -0.0141, "rho": 1.0001, "theo": 13.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "STT290119P00230000", "bid": 60.0, "bid_size": 6.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": -0.7501, "gamma": 0.0077, "vega": 0.6961, "theta": -0.0148, "rho": -1.4361, "theo": 62.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "STT290119C00240000", "bid": 9.5, "bid_size": 9.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": 0.3183, "gamma": 0.0053, "vega": 0.8613, "theta": -0.0135, "rho": 0.9004, "theo": 11.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "STT290119P00240000", "bid": 68.5, "bid_size": 7.0, "ask": 72.5, "ask_size": 6.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": -0.8125, "gamma": 0.0078, "vega": 0.5695, "theta": -0.0126, "rho": -1.2748, "theo": 71.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "STT290119C00250000", "bid": 8.0, "bid_size": 15.0, "ask": 11.7, "ask_size": 7.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.005, "vega": 0.8174, "theta": -0.0129, "rho": 0.8091, "theo": 9.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "STT290119P00250000", "bid": 77.5, "bid_size": 7.0, "ask": 81.0, "ask_size": 6.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0088, "vega": 0.4488, "theta": -0.0106, "rho": -0.9297, "theo": 79.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}], "symbol": "STT", "security_type": "stock", "exchange_id": 3, "current_price": 172.0, "price_change": 5.32, "price_change_percent": 3.2133, "bid": 167.4, "ask": 175.3, "bid_size": 100, "ask_size": 100, "open": 168.73, "high": 172.48, "low": 168.14, "close": 170.88, "prev_day_close": 165.56, "volume": 1678689, "iv30": 28.396, "iv30_change": -1.467, "iv30_change_percent": -4.9124, "seqno": 10403196137, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "STT"}