{"timestamp": "2026-10-23 04:09:18", "data": {"options": [{"option": "STTK261120C00001000", "bid": 2.1, "bid_size": 24.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0026, "vega": 0.0002, "theta": 0.0, "rho": 0.0008, "theo": 4.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "STTK261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 501.0, "iv": 3.3092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0026, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "STTK261120C00002000", "bid": 1.1, "bid_size": 24.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0104, "vega": 0.0005, "theta": 0.0, "rho": 0.0017, "theo": 3.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "STTK261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 690.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0104, "vega": 0.0005, "theta": -0.0014, "rho": -0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "STTK261120C00003000", "bid": 0.05, "bid_size": 742.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0336, "vega": 0.0011, "theta": -0.0014, "rho": 0.0024, "theo": 2.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "STTK261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 690.0, "iv": 7.7899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0338, "vega": 0.0011, "theta": -0.0025, "rho": -0.0002, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "STTK261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.1021, "vega": 0.0026, "theta": -0.004, "rho": 0.003, "theo": 1.7239, "change": 0.0, "open": 0.0, "high": 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": "STTK261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 297.0, "iv": 5.5368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.1029, "vega": 0.0027, "theta": -0.0046, "rho": -0.0005, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "STTK261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 136.0, "iv": 3.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.7319, "gamma": 0.2312, "vega": 0.0053, "theta": -0.008, "rho": 0.0028, "theo": 0.9301, "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": 2.34999990463257}, {"option": "STTK261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 136.0, "iv": 4.182, "open_interest": 0.0, "volume": 0.0, "delta": -0.2786, "gamma": 0.2339, "vega": 0.0053, "theta": -0.0084, "rho": -0.0014, "theo": 0.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "STTK261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 429.0, "iv": 3.5399, "open_interest": 1162.0, "volume": 0.0, "delta": 0.4789, "gamma": 0.2499, "vega": 0.0063, "theta": -0.0109, "rho": 0.0019, "theo": 0.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T15:58:20", "percent_change": 0.0, "prev_day_close": 2.09999995306134}, {"option": "STTK261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.263, "open_interest": 500.0, "volume": 0.0, "delta": -0.5346, "gamma": 0.254, "vega": 0.0063, "theta": -0.011, "rho": -0.0025, "theo": 0.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-20T15:58:20", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "STTK261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 2.0, "iv": 1.881, "open_interest": 2.0, "volume": 0.0, "delta": 0.3186, "gamma": 0.1939, "vega": 0.0056, "theta": -0.0112, "rho": 0.0013, "theo": 0.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T11:51:52", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "STTK261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4333, "open_interest": 0.0, "volume": 0.0, "delta": -0.6967, "gamma": 0.1983, "vega": 0.0055, "theta": -0.011, "rho": -0.0033, "theo": 1.6747, "change": 0.0, "open": 0.0, "high": 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": "STTK261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 296.0, "iv": 4.0686, "open_interest": 2.0, "volume": 0.0, "delta": 0.2282, "gamma": 0.1465, "vega": 0.0048, "theta": -0.0106, "rho": 0.0009, "theo": 0.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-01T10:41:45", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "STTK261120P00008000", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1005, "open_interest": 0.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.1509, "vega": 0.0046, "theta": -0.01, "rho": -0.0036, "theo": 2.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "STTK261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 236.0, "iv": 4.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.1135, "vega": 0.004, "theta": -0.0097, "rho": 0.0007, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "STTK261120P00009000", "bid": 1.0, "bid_size": 56.0, "ask": 5.5, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.1178, "vega": 0.0037, "theta": -0.0088, "rho": -0.0037, "theo": 3.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "STTK261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 236.0, "iv": 4.592, "open_interest": 0.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0906, "vega": 0.0034, "theta": -0.0089, "rho": 0.0005, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "STTK261120P00010000", "bid": 2.0, "bid_size": 32.0, "ask": 6.9, "ask_size": 50.0, "iv": 1.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.0945, "vega": 0.0032, "theta": -0.0076, "rho": -0.0039, "theo": 4.4987, "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": 3.95000004768372}, {"option": "STTK261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 236.0, "iv": 4.7997, "open_interest": 0.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.0741, "vega": 0.003, "theta": -0.0081, "rho": 0.0004, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "STTK261120P00011000", "bid": 3.0, "bid_size": 56.0, "ask": 7.7, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.0775, "vega": 0.0026, "theta": -0.0064, "rho": -0.0037, "theo": 5.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "STTK261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 236.0, "iv": 4.9824, "open_interest": 0.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0619, "vega": 0.0026, "theta": -0.0074, "rho": 0.0004, "theo": 0.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "STTK261120P00012000", "bid": 4.0, "bid_size": 56.0, "ask": 8.9, "ask_size": 33.0, "iv": 1.6445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0647, "vega": 0.0022, "theta": -0.0053, "rho": -0.0036, "theo": 6.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "STTK261218C00001000", "bid": 2.1, "bid_size": 25.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0069, "vega": 0.001, "theta": -0.0004, "rho": 0.0014, "theo": 4.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "STTK261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 742.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0069, "vega": 0.001, "theta": -0.0023, "rho": -0.0002, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "STTK261218C00002500", "bid": 0.9, "bid_size": 78.0, "ask": 5.5, "ask_size": 49.0, "iv": 1.0617, "open_interest": 70.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0314, "vega": 0.0026, "theta": -0.0024, "rho": 0.0034, "theo": 3.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-07-17T12:03:00", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "STTK261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 742.0, "iv": 5.0735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0316, "vega": 0.0026, "theta": -0.0037, "rho": -0.0007, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "STTK261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 136.0, "iv": 1.5657, "open_interest": 7.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0968, "vega": 0.0053, "theta": -0.0044, "rho": 0.0047, "theo": 1.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-29T15:03:13", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "STTK261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 338.0, "iv": 3.0533, "open_interest": 0.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0978, "vega": 0.0053, "theta": -0.0051, "rho": -0.0016, "theo": 0.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "STTK261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 588.0, "iv": 1.8585, "open_interest": 576.0, "volume": 0.0, "delta": 0.7142, "gamma": 0.1595, "vega": 0.0078, "theta": -0.0063, "rho": 0.0045, "theo": 1.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-07T09:50:11", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "STTK261218P00005000", "bid": 0.25, "bid_size": 251.0, "ask": 0.55, "ask_size": 7.0, "iv": 0.829, "open_interest": 3526.0, "volume": 2.0, "delta": -0.3042, "gamma": 0.162, "vega": 0.0078, "theta": -0.0066, "rho": -0.003, "theo": 0.5257, "change": 0.03, "open": 0.48, "high": 0.48, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-22T12:34:39", "percent_change": 7.5, "prev_day_close": 0.400000005960464}, {"option": "STTK261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 351.0, "iv": 2.0043, "open_interest": 16.0, "volume": 0.0, "delta": 0.5496, "gamma": 0.1666, "vega": 0.0089, "theta": -0.0082, "rho": 0.0036, "theo": 0.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-08-10T10:24:16", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "STTK261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 350.0, "iv": 1.8313, "open_interest": 0.0, "volume": 0.0, "delta": -0.4713, "gamma": 0.1701, "vega": 0.0088, "theta": -0.0082, "rho": -0.0048, "theo": 1.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "STTK261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 299.0, "iv": 2.237, "open_interest": 28.0, "volume": 0.0, "delta": 0.4059, "gamma": 0.1336, "vega": 0.0086, "theta": -0.0098, "rho": 0.0026, "theo": 0.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-15T15:53:10", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "STTK261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 135.0, "iv": 1.3383, "open_interest": 0.0, "volume": 0.0, "delta": -0.6167, "gamma": 0.1369, "vega": 0.0085, "theta": -0.0093, "rho": -0.0066, "theo": 2.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-07-06T10:31:28", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "STTK261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 297.0, "iv": 2.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.3306, "gamma": 0.1086, "vega": 0.008, "theta": -0.0105, "rho": 0.0021, "theo": 0.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "STTK261218P00009000", "bid": 1.05, "bid_size": 1.0, "ask": 5.9, "ask_size": 51.0, "iv": 0.9611, "open_interest": 0.0, "volume": 0.0, "delta": -0.6929, "gamma": 0.1118, "vega": 0.0078, "theta": -0.0094, "rho": -0.008, "theo": 3.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "STTK261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 297.0, "iv": 2.6545, "open_interest": 0.0, "volume": 0.0, "delta": 0.2974, "gamma": 0.0968, "vega": 0.0077, "theta": -0.0107, "rho": 0.0019, "theo": 0.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "STTK261218P00010000", "bid": 2.0, "bid_size": 32.0, "ask": 6.9, "ask_size": 50.0, "iv": 1.0364, "open_interest": 0.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.1, "vega": 0.0074, "theta": -0.0093, "rho": -0.0087, "theo": 4.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2026-06-05T15:05:14", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "STTK261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 236.0, "iv": 2.7766, "open_interest": 0.0, "volume": 0.0, "delta": 0.2718, "gamma": 0.0876, "vega": 0.0074, "theta": -0.0108, "rho": 0.0017, "theo": 0.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "STTK261218P00011000", "bid": 3.0, "bid_size": 33.0, "ask": 7.9, "ask_size": 49.0, "iv": 1.1584, "open_interest": 0.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.0908, "vega": 0.007, "theta": -0.0091, "rho": -0.0092, "theo": 5.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "STTK261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 236.0, "iv": 2.9684, "open_interest": 0.0, "volume": 0.0, "delta": 0.2425, "gamma": 0.0772, "vega": 0.0069, "theta": -0.0109, "rho": 0.0015, "theo": 0.4116, "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": 1.35000002384186}, {"option": "STTK261218P00012500", "bid": 4.5, "bid_size": 56.0, "ask": 9.4, "ask_size": 19.0, "iv": 1.3167, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0804, "vega": 0.0065, "theta": -0.0086, "rho": -0.0101, "theo": 7.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "STTK261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 236.0, "iv": 3.2263, "open_interest": 0.0, "volume": 0.0, "delta": 0.2082, "gamma": 0.065, "vega": 0.0063, "theta": -0.0108, "rho": 0.0013, "theo": 0.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "STTK261218P00015000", "bid": 7.0, "bid_size": 57.0, "ask": 11.9, "ask_size": 18.0, "iv": 1.5345, "open_interest": 0.0, "volume": 0.0, "delta": -0.8184, "gamma": 0.0685, "vega": 0.0058, "theta": -0.0076, "rho": -0.0113, "theo": 9.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "STTK270319C00001000", "bid": 2.1, "bid_size": 25.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0074, "vega": 0.0024, "theta": -0.0012, "rho": 0.0025, "theo": 5.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-25T11:19:36", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "STTK270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0075, "vega": 0.0024, "theta": -0.002, "rho": -0.0014, "theo": 0.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "STTK270319C00002000", "bid": 1.0, "bid_size": 22.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0204, "vega": 0.0046, "theta": -0.0022, "rho": 0.0052, "theo": 4.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-24T11:21:07", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "STTK270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 690.0, "iv": 5.4464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0206, "vega": 0.0047, "theta": -0.0028, "rho": -0.0026, "theo": 0.3191, "change": 0.0, "open": 0.0, "high": 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": "STTK270319C00003000", "bid": 0.5, "bid_size": 299.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0396, "vega": 0.0072, "theta": -0.0029, "rho": 0.0074, "theo": 3.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-13T13:54:33", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "STTK270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 536.0, "iv": 3.2587, "open_interest": 0.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.0402, "vega": 0.0072, "theta": -0.0034, "rho": -0.0041, "theo": 0.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "STTK270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0987, "open_interest": 2.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0638, "vega": 0.0099, "theta": -0.0037, "rho": 0.0088, "theo": 2.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-11T13:58:53", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "STTK270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 297.0, "iv": 2.4049, "open_interest": 0.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0651, "vega": 0.01, "theta": -0.0041, "rho": -0.0063, "theo": 0.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "STTK270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 332.0, "iv": 1.4312, "open_interest": 30.0, "volume": 0.0, "delta": 0.7514, "gamma": 0.0839, "vega": 0.0123, "theta": -0.0045, "rho": 0.0089, "theo": 2.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-15T10:23:31", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "STTK270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 343.0, "iv": 1.921, "open_interest": 0.0, "volume": 0.0, "delta": -0.2905, "gamma": 0.0862, "vega": 0.0123, "theta": -0.0048, "rho": -0.0091, "theo": 1.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "STTK270319C00006000", "bid": 0.7, "bid_size": 208.0, "ask": 2.0, "ask_size": 280.0, "iv": 0.9572, "open_interest": 777.0, "volume": 4.0, "delta": 0.6643, "gamma": 0.0916, "vega": 0.0138, "theta": -0.0053, "rho": 0.0083, "theo": 1.6656, "change": -0.4, "open": 1.65, "high": 1.65, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T12:32:53", "percent_change": -24.2424, "prev_day_close": 1.64999997615814}, {"option": "STTK270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 342.0, "iv": 1.6021, "open_interest": 0.0, "volume": 0.0, "delta": -0.3801, "gamma": 0.0947, "vega": 0.0137, "theta": -0.0054, "rho": -0.0121, "theo": 1.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "STTK270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 341.0, "iv": 1.6303, "open_interest": 0.0, "volume": 0.0, "delta": 0.5963, "gamma": 0.091, "vega": 0.0145, "theta": -0.0059, "rho": 0.0076, "theo": 1.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "STTK270319P00007000", "bid": 0.1, "bid_size": 783.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.196, "open_interest": 0.0, "volume": 0.0, "delta": -0.4502, "gamma": 0.0946, "vega": 0.0143, "theta": -0.006, "rho": -0.0149, "theo": 2.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "STTK270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 297.0, "iv": 1.7164, "open_interest": 7.0, "volume": 0.0, "delta": 0.5452, "gamma": 0.0876, "vega": 0.0147, "theta": -0.0064, "rho": 0.007, "theo": 1.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-08-31T13:58:24", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "STTK270319P00008000", "bid": 0.55, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.9601, "open_interest": 0.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0915, "vega": 0.0144, "theta": -0.0063, "rho": -0.0173, "theo": 3.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "STTK270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 297.0, "iv": 1.8106, "open_interest": 0.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.0835, "vega": 0.0147, "theta": -0.0067, "rho": 0.0065, "theo": 1.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "STTK270319P00009000", "bid": 1.5, "bid_size": 56.0, "ask": 6.0, "ask_size": 34.0, "iv": 0.9589, "open_interest": 0.0, "volume": 0.0, "delta": -0.544, "gamma": 0.0877, "vega": 0.0143, "theta": -0.0066, "rho": -0.0194, "theo": 4.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "STTK270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 308.0, "iv": 1.8506, "open_interest": 40.0, "volume": 0.0, "delta": 0.4745, "gamma": 0.0797, "vega": 0.0146, "theta": -0.007, "rho": 0.0061, "theo": 1.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-22T10:38:06", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "STTK270319P00010000", "bid": 2.1, "bid_size": 38.0, "ask": 7.0, "ask_size": 52.0, "iv": 0.8848, "open_interest": 5.0, "volume": 0.0, "delta": -0.5767, "gamma": 0.0841, "vega": 0.0141, "theta": -0.0067, "rho": -0.0213, "theo": 5.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-25T11:28:32", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "STTK270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 296.0, "iv": 1.9449, "open_interest": 0.0, "volume": 0.0, "delta": 0.4487, "gamma": 0.0762, "vega": 0.0145, "theta": -0.0071, "rho": 0.0057, "theo": 1.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "STTK270319P00011000", "bid": 3.0, "bid_size": 33.0, "ask": 8.0, "ask_size": 20.0, "iv": 0.9148, "open_interest": 0.0, "volume": 0.0, "delta": -0.6038, "gamma": 0.0808, "vega": 0.0139, "theta": -0.0068, "rho": -0.0229, "theo": 6.1765, "change": 0.0, "open": 0.0, "high": 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": "STTK270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 490.0, "iv": 1.9936, "open_interest": 610.0, "volume": 0.0, "delta": 0.427, "gamma": 0.073, "vega": 0.0143, "theta": -0.0073, "rho": 0.0054, "theo": 1.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-15T10:26:32", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "STTK270319P00012000", "bid": 4.0, "bid_size": 32.0, "ask": 8.9, "ask_size": 52.0, "iv": 0.9148, "open_interest": 0.0, "volume": 0.0, "delta": -0.6267, "gamma": 0.078, "vega": 0.0136, "theta": -0.0068, "rho": -0.0245, "theo": 7.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "STTK270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 296.0, "iv": 2.0672, "open_interest": 4.0, "volume": 0.0, "delta": 0.4084, "gamma": 0.0703, "vega": 0.0142, "theta": -0.0074, "rho": 0.0052, "theo": 0.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T12:08:20", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "STTK270319P00013000", "bid": 5.0, "bid_size": 32.0, "ask": 9.9, "ask_size": 52.0, "iv": 0.9824, "open_interest": 0.0, "volume": 0.0, "delta": -0.6466, "gamma": 0.0754, "vega": 0.0134, "theta": -0.0069, "rho": -0.0258, "theo": 8.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "STTK270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 297.0, "iv": 2.1936, "open_interest": 10.0, "volume": 0.0, "delta": 0.3779, "gamma": 0.0655, "vega": 0.0138, "theta": -0.0076, "rho": 0.0048, "theo": 0.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-15T10:23:31", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "STTK270319P00015000", "bid": 7.0, "bid_size": 56.0, "ask": 11.9, "ask_size": 19.0, "iv": 1.1011, "open_interest": 0.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0712, "vega": 0.0128, "theta": -0.0068, "rho": -0.0283, "theo": 9.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "STTK270617C00001000", "bid": 3.9, "bid_size": 25.0, "ask": 6.5, "ask_size": 15.0, "iv": 2.1606, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.006, "vega": 0.0031, "theta": -0.001, "rho": 0.0029, "theo": 5.3013, "change": 0.05, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-22T11:06:35", "percent_change": 1.05263, "prev_day_close": 4.75}, {"option": "STTK270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 588.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0061, "vega": 0.0031, "theta": -0.0016, "rho": -0.003, "theo": 0.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "STTK270617C00002000", "bid": 1.2, "bid_size": 25.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0164, "vega": 0.0062, "theta": -0.0018, "rho": 0.0064, "theo": 4.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "STTK270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 590.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0167, "vega": 0.0063, "theta": -0.0024, "rho": -0.0055, "theo": 0.5735, "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": 2.0}, {"option": "STTK270617C00003000", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 53.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0299, "vega": 0.0094, "theta": -0.0025, "rho": 0.0093, "theo": 3.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "STTK270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 697.0, "iv": 3.1443, "open_interest": 0.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0305, "vega": 0.0094, "theta": -0.003, "rho": -0.0083, "theo": 0.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "STTK270617C00004000", "bid": 0.1, "bid_size": 742.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8006, "open_interest": 0.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0443, "vega": 0.0123, "theta": -0.0031, "rho": 0.0112, "theo": 3.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "STTK270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 697.0, "iv": 2.3181, "open_interest": 0.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.0456, "vega": 0.0124, "theta": -0.0035, "rho": -0.0118, "theo": 1.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "STTK270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1187, "open_interest": 0.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0561, "vega": 0.0148, "theta": -0.0037, "rho": 0.0119, "theo": 2.7001, "change": 0.0, "open": 0.0, "high": 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": "STTK270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8486, "open_interest": 0.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.0581, "vega": 0.0148, "theta": -0.004, "rho": -0.0157, "theo": 1.664, "change": 0.0, "open": 0.0, "high": 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": "STTK270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0631, "vega": 0.0165, "theta": -0.0042, "rho": 0.0118, "theo": 2.358, "change": 0.0, "open": 0.0, "high": 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": "STTK270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.321, "gamma": 0.0659, "vega": 0.0165, "theta": -0.0044, "rho": -0.0198, "theo": 2.3059, "change": 0.0, "open": 0.0, "high": 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": "STTK270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 351.0, "iv": 1.4877, "open_interest": 0.0, "volume": 0.0, "delta": 0.6947, "gamma": 0.0662, "vega": 0.0176, "theta": -0.0046, "rho": 0.0115, "theo": 2.1215, "change": 0.0, "open": 0.0, "high": 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": "STTK270617P00007000", "bid": 0.2, "bid_size": 745.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0141, "open_interest": 0.0, "volume": 0.0, "delta": -0.3755, "gamma": 0.0696, "vega": 0.0174, "theta": -0.0047, "rho": -0.0235, "theo": 3.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "STTK270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 351.0, "iv": 1.5521, "open_interest": 0.0, "volume": 0.0, "delta": 0.652, "gamma": 0.067, "vega": 0.0183, "theta": -0.0049, "rho": 0.011, "theo": 1.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "STTK270617P00008000", "bid": 0.5, "bid_size": 336.0, "ask": 5.3, "ask_size": 312.0, "iv": 0.7919, "open_interest": 0.0, "volume": 0.0, "delta": -0.4204, "gamma": 0.071, "vega": 0.018, "theta": -0.0049, "rho": -0.0269, "theo": 3.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "STTK270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 351.0, "iv": 1.597, "open_interest": 0.0, "volume": 0.0, "delta": 0.6169, "gamma": 0.0666, "vega": 0.0187, "theta": -0.0051, "rho": 0.0106, "theo": 1.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "STTK270617P00009000", "bid": 1.5, "bid_size": 42.0, "ask": 6.4, "ask_size": 313.0, "iv": 0.9312, "open_interest": 0.0, "volume": 0.0, "delta": -0.4577, "gamma": 0.0712, "vega": 0.0182, "theta": -0.0051, "rho": -0.0304, "theo": 4.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "STTK270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 351.0, "iv": 1.6553, "open_interest": 0.0, "volume": 0.0, "delta": 0.5875, "gamma": 0.0658, "vega": 0.0189, "theta": -0.0054, "rho": 0.0101, "theo": 1.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "STTK270617P00010000", "bid": 2.5, "bid_size": 57.0, "ask": 7.3, "ask_size": 135.0, "iv": 0.9949, "open_interest": 0.0, "volume": 0.0, "delta": -0.4892, "gamma": 0.0708, "vega": 0.0183, "theta": -0.0053, "rho": -0.0331, "theo": 5.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "STTK270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 351.0, "iv": 1.7024, "open_interest": 0.0, "volume": 0.0, "delta": 0.5625, "gamma": 0.0647, "vega": 0.019, "theta": -0.0055, "rho": 0.0098, "theo": 1.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "STTK270617P00011000", "bid": 3.5, "bid_size": 56.0, "ask": 8.0, "ask_size": 52.0, "iv": 0.9812, "open_interest": 0.0, "volume": 0.0, "delta": -0.5162, "gamma": 0.0702, "vega": 0.0183, "theta": -0.0054, "rho": -0.0358, "theo": 6.5249, "change": 0.0, "open": 0.0, "high": 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": "STTK270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 396.0, "iv": 1.7409, "open_interest": 0.0, "volume": 0.0, "delta": 0.5408, "gamma": 0.0636, "vega": 0.019, "theta": -0.0057, "rho": 0.0094, "theo": 1.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "STTK270617P00012000", "bid": 4.1, "bid_size": 37.0, "ask": 9.0, "ask_size": 48.0, "iv": 0.902, "open_interest": 0.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.0695, "vega": 0.0182, "theta": -0.0054, "rho": -0.0381, "theo": 7.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}], "symbol": "STTK", "security_type": "stock", "exchange_id": 2, "current_price": 5.6, "price_change": 0.02, "price_change_percent": 0.3571, "bid": 4.55, "ask": 5.9, "bid_size": 200, "ask_size": 100, "open": 5.56, "high": 5.715, "low": 5.43, "close": 5.6, "prev_day_close": 5.6, "volume": 1220824, "iv30": 97.145, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150832050, "last_trade_time": "2026-10-22T15:59:58", "tick": "up"}, "symbol": "STTK"}