{"timestamp": "2026-10-23 04:22:34", "data": {"options": [{"option": "STVN261120C00012500", "bid": 5.6, "bid_size": 84.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.7784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0198, "vega": 0.0073, "theta": -0.012, "rho": 0.0096, "theo": 7.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "STVN261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 96.0, "iv": 1.7773, "open_interest": 0.0, "volume": 3.0, "delta": -0.0686, "gamma": 0.0198, "vega": 0.0073, "theta": -0.0149, "rho": -0.0013, "theo": 0.2282, "change": -0.275, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T10:39:32", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "STVN261120C00015000", "bid": 3.4, "bid_size": 84.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.7369, "open_interest": 0.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0402, "vega": 0.0114, "theta": -0.0162, "rho": 0.0106, "theo": 4.9434, "change": 0.0, "open": 0.0, "high": 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": "STVN261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 56.0, "iv": 0.9872, "open_interest": 2.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0403, "vega": 0.0114, "theta": -0.0181, "rho": -0.0022, "theo": 0.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T11:07:42", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "STVN261120C00017500", "bid": 1.45, "bid_size": 84.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.9416, "open_interest": 0.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.0828, "vega": 0.0175, "theta": -0.0198, "rho": 0.0105, "theo": 2.7208, "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": 2.95000004768372}, {"option": "STVN261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 64.0, "iv": 0.7332, "open_interest": 3.0, "volume": 0.0, "delta": -0.2504, "gamma": 0.0832, "vega": 0.0176, "theta": -0.0208, "rho": -0.0042, "theo": 0.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T12:26:20", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "STVN261120C00020000", "bid": 0.2, "bid_size": 310.0, "ask": 2.2, "ask_size": 44.0, "iv": 0.6261, "open_interest": 0.0, "volume": 0.0, "delta": 0.479, "gamma": 0.1327, "vega": 0.022, "theta": -0.0202, "rho": 0.0073, "theo": 1.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "STVN261120P00020000", "bid": 0.3, "bid_size": 312.0, "ask": 4.5, "ask_size": 64.0, "iv": 0.9892, "open_interest": 0.0, "volume": 0.0, "delta": -0.5242, "gamma": 0.134, "vega": 0.0219, "theta": -0.0203, "rho": -0.0081, "theo": 1.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "STVN261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 64.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": 0.2313, "gamma": 0.0928, "vega": 0.0168, "theta": -0.0169, "rho": 0.0036, "theo": 0.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STVN261120P00022500", "bid": 1.9, "bid_size": 84.0, "ask": 4.6, "ask_size": 64.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.0949, "vega": 0.0164, "theta": -0.0161, "rho": -0.0106, "theo": 3.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "STVN261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 55.0, "iv": 1.1863, "open_interest": 7.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.055, "vega": 0.0119, "theta": -0.0143, "rho": 0.0021, "theo": 0.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "STVN261120P00025000", "bid": 3.5, "bid_size": 84.0, "ask": 7.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.057, "vega": 0.0114, "theta": -0.0127, "rho": -0.0108, "theo": 5.6465, "change": 0.0, "open": 0.0, "high": 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": "STVN261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 23.0, "iv": 1.0072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0256, "vega": 0.0072, "theta": -0.0112, "rho": 0.001, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "STVN261120P00030000", "bid": 8.6, "bid_size": 84.0, "ask": 12.5, "ask_size": 64.0, "iv": 0.9321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.027, "vega": 0.0064, "theta": -0.0078, "rho": -0.0101, "theo": 10.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "STVN261218C00002500", "bid": 15.0, "bid_size": 49.0, "ask": 19.4, "ask_size": 29.0, "iv": 3.3917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0009, "vega": 0.0009, "theta": 0.0, "rho": 0.0013, "theo": 17.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.24, "last_trade_time": "2026-05-28T11:06:54", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "STVN261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 2.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0026, "rho": -0.0002, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 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": "STVN261218C00005000", "bid": 12.5, "bid_size": 49.0, "ask": 16.9, "ask_size": 29.0, "iv": 2.2178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0027, "vega": 0.0026, "theta": 0.0, "rho": 0.0038, "theo": 14.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "STVN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 236.0, "iv": 2.5648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0025, "vega": 0.0028, "theta": -0.0045, "rho": -0.0006, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 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": "STVN261218C00007500", "bid": 10.0, "bid_size": 40.0, "ask": 14.5, "ask_size": 21.0, "iv": 1.6699, "open_interest": 3.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0059, "vega": 0.0048, "theta": -0.0019, "rho": 0.0065, "theo": 12.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-06-10T10:36:32", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "STVN261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 236.0, "iv": 1.853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0055, "vega": 0.005, "theta": -0.0064, "rho": -0.0011, "theo": 0.1545, "change": 0.0, "open": 0.0, "high": 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": "STVN261218C00010000", "bid": 8.2, "bid_size": 84.0, "ask": 11.8, "ask_size": 64.0, "iv": 1.4774, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0114, "vega": 0.008, "theta": -0.0048, "rho": 0.0095, "theo": 9.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "STVN261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 237.0, "iv": 1.7951, "open_interest": 2.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0111, "vega": 0.008, "theta": -0.0084, "rho": -0.0019, "theo": 0.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-09-17T13:45:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STVN261218C00012500", "bid": 5.8, "bid_size": 84.0, "ask": 9.3, "ask_size": 64.0, "iv": 1.1041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0215, "vega": 0.0123, "theta": -0.0077, "rho": 0.0126, "theo": 7.3821, "change": 0.0, "open": 0.0, "high": 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": "STVN261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 0.9887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0211, "vega": 0.0124, "theta": -0.0104, "rho": -0.0032, "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": 0.375}, {"option": "STVN261218C00015000", "bid": 3.7, "bid_size": 75.0, "ask": 6.9, "ask_size": 55.0, "iv": 0.8869, "open_interest": 2.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0396, "vega": 0.0184, "theta": -0.0105, "rho": 0.0152, "theo": 5.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-04T09:30:32", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "STVN261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 65.0, "iv": 0.7025, "open_interest": 1.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0394, "vega": 0.0184, "theta": -0.0123, "rho": -0.0054, "theo": 0.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-09-17T13:45:41", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "STVN261218C00017500", "bid": 1.85, "bid_size": 64.0, "ask": 4.7, "ask_size": 64.0, "iv": 0.7238, "open_interest": 3.0, "volume": 0.0, "delta": 0.7151, "gamma": 0.0705, "vega": 0.026, "theta": -0.0128, "rho": 0.0163, "theo": 2.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.59, "last_trade_time": "2026-09-11T09:46:28", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "STVN261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 64.0, "iv": 0.5405, "open_interest": 1.0, "volume": 0.0, "delta": -0.2805, "gamma": 0.0706, "vega": 0.026, "theta": -0.0137, "rho": -0.0094, "theo": 0.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-05-07T10:46:09", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "STVN261218C00020000", "bid": 0.55, "bid_size": 64.0, "ask": 2.45, "ask_size": 12.0, "iv": 0.5522, "open_interest": 13.0, "volume": 0.0, "delta": 0.4961, "gamma": 0.0989, "vega": 0.0307, "theta": -0.0134, "rho": 0.0131, "theo": 1.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-07-29T10:44:21", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "STVN261218P00020000", "bid": 0.75, "bid_size": 64.0, "ask": 2.9, "ask_size": 64.0, "iv": 0.5155, "open_interest": 5.0, "volume": 0.0, "delta": -0.5003, "gamma": 0.0995, "vega": 0.0307, "theta": -0.0133, "rho": -0.016, "theo": 1.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-09-28T11:51:34", "percent_change": 0.0, "prev_day_close": 2.40000005066395}, {"option": "STVN261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 109.0, "iv": 0.8197, "open_interest": 64.0, "volume": 0.0, "delta": 0.2887, "gamma": 0.0824, "vega": 0.0263, "theta": -0.012, "rho": 0.008, "theo": 0.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "STVN261218P00022500", "bid": 2.25, "bid_size": 84.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.5266, "open_interest": 4.0, "volume": 0.0, "delta": -0.7098, "gamma": 0.0836, "vega": 0.0262, "theta": -0.011, "rho": -0.0214, "theo": 3.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "STVN261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 0.5166, "open_interest": 18.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.0564, "vega": 0.0204, "theta": -0.0105, "rho": 0.005, "theo": 0.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STVN261218P00025000", "bid": 4.1, "bid_size": 84.0, "ask": 7.3, "ask_size": 64.0, "iv": 0.533, "open_interest": 2.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.058, "vega": 0.0201, "theta": -0.0086, "rho": -0.0234, "theo": 5.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "STVN261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 108.0, "iv": 0.8436, "open_interest": 43.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0297, "vega": 0.0134, "theta": -0.0085, "rho": 0.0027, "theo": 0.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STVN261218P00030000", "bid": 8.8, "bid_size": 75.0, "ask": 12.5, "ask_size": 55.0, "iv": 0.7551, "open_interest": 1.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0316, "vega": 0.0127, "theta": -0.0048, "rho": -0.0235, "theo": 10.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.84, "last_trade_time": "2026-05-28T11:07:44", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "STVN261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 235.0, "iv": 1.0419, "open_interest": 4.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0188, "vega": 0.0099, "theta": -0.0073, "rho": 0.0018, "theo": 0.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STVN261218P00035000", "bid": 14.5, "bid_size": 84.0, "ask": 17.5, "ask_size": 64.0, "iv": 1.1889, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0208, "vega": 0.0087, "theta": -0.0019, "rho": -0.021, "theo": 15.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "STVN270319C00002500", "bid": 15.0, "bid_size": 49.0, "ask": 19.5, "ask_size": 30.0, "iv": 2.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0016, "vega": 0.0033, "theta": -0.0009, "rho": 0.0038, "theo": 17.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "STVN270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 2.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0013, "vega": 0.004, "theta": -0.0027, "rho": -0.0016, "theo": 0.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "STVN270319C00005000", "bid": 12.5, "bid_size": 49.0, "ask": 17.0, "ask_size": 30.0, "iv": 1.5198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.004, "vega": 0.0079, "theta": -0.0026, "rho": 0.0097, "theo": 14.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "STVN270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 1.5983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0035, "vega": 0.0084, "theta": -0.0043, "rho": -0.0035, "theo": 0.3282, "change": 0.0, "open": 0.0, "high": 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": "STVN270319C00007500", "bid": 10.3, "bid_size": 84.0, "ask": 14.6, "ask_size": 64.0, "iv": 1.2499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0075, "vega": 0.0133, "theta": -0.0042, "rho": 0.0158, "theo": 12.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "STVN270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 1.1553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.007, "vega": 0.0136, "theta": -0.0056, "rho": -0.0059, "theo": 0.4987, "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": 0.375}, {"option": "STVN270319C00010000", "bid": 8.4, "bid_size": 75.0, "ask": 11.8, "ask_size": 29.0, "iv": 0.9956, "open_interest": 36.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0129, "vega": 0.0197, "theta": -0.0057, "rho": 0.022, "theo": 10.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-13T13:38:27", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "STVN270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 85.0, "iv": 0.9274, "open_interest": 1.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0123, "vega": 0.0198, "theta": -0.0068, "rho": -0.0092, "theo": 0.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-28T11:51:34", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "STVN270319C00012500", "bid": 6.2, "bid_size": 84.0, "ask": 9.5, "ask_size": 35.0, "iv": 0.8201, "open_interest": 0.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0206, "vega": 0.0271, "theta": -0.007, "rho": 0.0276, "theo": 7.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "STVN270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 65.0, "iv": 0.7414, "open_interest": 1.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0201, "vega": 0.0272, "theta": -0.0078, "rho": -0.0137, "theo": 0.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "STVN270319C00015000", "bid": 4.3, "bid_size": 64.0, "ask": 7.6, "ask_size": 64.0, "iv": 0.747, "open_interest": 0.0, "volume": 0.0, "delta": 0.7823, "gamma": 0.0316, "vega": 0.0355, "theta": -0.008, "rho": 0.0317, "theo": 5.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "STVN270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 65.0, "iv": 0.6341, "open_interest": 1.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.0312, "vega": 0.0355, "theta": -0.0086, "rho": -0.02, "theo": 1.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "STVN270319C00017500", "bid": 2.4, "bid_size": 64.0, "ask": 5.8, "ask_size": 64.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": 0.6785, "gamma": 0.045, "vega": 0.0437, "theta": -0.0087, "rho": 0.033, "theo": 4.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "STVN270319P00017500", "bid": 0.3, "bid_size": 322.0, "ask": 3.6, "ask_size": 79.0, "iv": 0.6221, "open_interest": 5.0, "volume": 0.0, "delta": -0.311, "gamma": 0.045, "vega": 0.0437, "theta": -0.009, "rho": -0.0287, "theo": 1.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "STVN270319C00020000", "bid": 1.6, "bid_size": 64.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.7013, "open_interest": 1.0, "volume": 0.0, "delta": 0.5435, "gamma": 0.0558, "vega": 0.0486, "theta": -0.0089, "rho": 0.0301, "theo": 2.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "STVN270319P00020000", "bid": 1.9, "bid_size": 64.0, "ask": 4.9, "ask_size": 72.0, "iv": 0.6496, "open_interest": 3.0, "volume": 0.0, "delta": -0.4467, "gamma": 0.0564, "vega": 0.0486, "theta": -0.0089, "rho": -0.0396, "theo": 2.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-09-28T11:51:34", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "STVN270319C00022500", "bid": 0.85, "bid_size": 64.0, "ask": 3.3, "ask_size": 64.0, "iv": 0.6339, "open_interest": 2.0, "volume": 0.0, "delta": 0.4096, "gamma": 0.0562, "vega": 0.0479, "theta": -0.0086, "rho": 0.0244, "theo": 1.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.20000002533197}, {"option": "STVN270319P00022500", "bid": 3.2, "bid_size": 64.0, "ask": 6.0, "ask_size": 64.0, "iv": 0.5626, "open_interest": 1.0, "volume": 0.0, "delta": -0.5829, "gamma": 0.0576, "vega": 0.0478, "theta": -0.0084, "rho": -0.0498, "theo": 4.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "STVN270319C00025000", "bid": 0.15, "bid_size": 829.0, "ask": 1.8, "ask_size": 64.0, "iv": 0.5229, "open_interest": 11.0, "volume": 0.0, "delta": 0.3113, "gamma": 0.0492, "vega": 0.0437, "theta": -0.0082, "rho": 0.0191, "theo": 1.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "STVN270319P00025000", "bid": 5.3, "bid_size": 64.0, "ask": 7.5, "ask_size": 64.0, "iv": 0.5418, "open_interest": 1.0, "volume": 0.0, "delta": -0.6841, "gamma": 0.0511, "vega": 0.0433, "theta": -0.0077, "rho": -0.0565, "theo": 6.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-07-16T09:30:02", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "STVN270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 84.0, "iv": 0.777, "open_interest": 14.0, "volume": 0.0, "delta": 0.2047, "gamma": 0.0348, "vega": 0.0351, "theta": -0.0075, "rho": 0.0126, "theo": 0.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STVN270319P00030000", "bid": 8.8, "bid_size": 84.0, "ask": 12.5, "ask_size": 64.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.0374, "vega": 0.0339, "theta": -0.0065, "rho": -0.0624, "theo": 11.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "STVN270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 235.0, "iv": 0.9529, "open_interest": 17.0, "volume": 0.0, "delta": 0.1536, "gamma": 0.0259, "vega": 0.0293, "theta": -0.007, "rho": 0.0094, "theo": 0.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STVN270319P00035000", "bid": 13.6, "bid_size": 49.0, "ask": 17.5, "ask_size": 20.0, "iv": 0.5766, "open_interest": 0.0, "volume": 0.0, "delta": -0.853, "gamma": 0.029, "vega": 0.0272, "theta": -0.0055, "rho": -0.0639, "theo": 15.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "STVN270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 84.0, "iv": 0.7472, "open_interest": 11.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0205, "vega": 0.0254, "theta": -0.0066, "rho": 0.0076, "theo": 0.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-01T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "STVN270319P00040000", "bid": 18.8, "bid_size": 49.0, "ask": 22.5, "ask_size": 29.0, "iv": 0.7502, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.024, "vega": 0.0223, "theta": -0.0046, "rho": -0.062, "theo": 20.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "STVN270617C00002500", "bid": 15.0, "bid_size": 49.0, "ask": 19.5, "ask_size": 30.0, "iv": 2.0411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0021, "vega": 0.0043, "theta": -0.0012, "rho": 0.0046, "theo": 17.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "STVN270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 18.0, "iv": 1.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0014, "vega": 0.0061, "theta": -0.0022, "rho": -0.0037, "theo": 0.2795, "change": 0.0, "open": 0.0, "high": 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": "STVN270617C00005000", "bid": 12.8, "bid_size": 75.0, "ask": 16.6, "ask_size": 44.0, "iv": 1.2589, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0046, "vega": 0.0107, "theta": -0.0025, "rho": 0.0127, "theo": 14.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "STVN270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 281.0, "iv": 1.3453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0037, "vega": 0.0123, "theta": -0.0034, "rho": -0.0076, "theo": 0.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STVN270617C00007500", "bid": 10.6, "bid_size": 75.0, "ask": 14.3, "ask_size": 33.0, "iv": 1.0608, "open_interest": 15.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0082, "vega": 0.0179, "theta": -0.0035, "rho": 0.0212, "theo": 12.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-10-16T11:22:03", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "STVN270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 202.0, "iv": 1.0005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0071, "vega": 0.0193, "theta": -0.0043, "rho": -0.0123, "theo": 0.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STVN270617C00010000", "bid": 8.7, "bid_size": 75.0, "ask": 12.2, "ask_size": 55.0, "iv": 0.9735, "open_interest": 0.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0133, "vega": 0.0262, "theta": -0.0044, "rho": 0.03, "theo": 10.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "STVN270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 56.0, "iv": 0.8135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.012, "vega": 0.0271, "theta": -0.005, "rho": -0.0182, "theo": 0.9353, "change": 0.0, "open": 0.0, "high": 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": "STVN270617C00012500", "bid": 6.0, "bid_size": 75.0, "ask": 9.6, "ask_size": 12.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0205, "vega": 0.0353, "theta": -0.005, "rho": 0.0381, "theo": 8.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "STVN270617P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 56.0, "iv": 0.6362, "open_interest": 1.0, "volume": 0.0, "delta": -0.147, "gamma": 0.0192, "vega": 0.036, "theta": -0.0055, "rho": -0.0259, "theo": 1.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T10:16:43", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "STVN270617C00015000", "bid": 4.0, "bid_size": 75.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0305, "vega": 0.0452, "theta": -0.0056, "rho": 0.0443, "theo": 6.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "STVN270617P00015000", "bid": 0.2, "bid_size": 780.0, "ask": 2.25, "ask_size": 56.0, "iv": 0.5418, "open_interest": 0.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.0291, "vega": 0.0456, "theta": -0.0058, "rho": -0.0365, "theo": 1.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "STVN270617C00017500", "bid": 2.2, "bid_size": 55.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.6677, "gamma": 0.0426, "vega": 0.0549, "theta": -0.0058, "rho": 0.0468, "theo": 4.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "STVN270617P00017500", "bid": 0.7, "bid_size": 55.0, "ask": 3.5, "ask_size": 55.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.0415, "vega": 0.0549, "theta": -0.0059, "rho": -0.0511, "theo": 2.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "STVN270617C00020000", "bid": 1.0, "bid_size": 118.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.5394, "gamma": 0.0521, "vega": 0.0607, "theta": -0.0059, "rho": 0.0439, "theo": 2.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "STVN270617P00020000", "bid": 2.0, "bid_size": 55.0, "ask": 4.7, "ask_size": 55.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": -0.4393, "gamma": 0.0515, "vega": 0.0606, "theta": -0.0057, "rho": -0.0695, "theo": 3.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "STVN270617C00022500", "bid": 0.5, "bid_size": 366.0, "ask": 3.6, "ask_size": 55.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.4169, "gamma": 0.0519, "vega": 0.0602, "theta": -0.0058, "rho": 0.0366, "theo": 1.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "STVN270617P00022500", "bid": 3.2, "bid_size": 55.0, "ask": 6.3, "ask_size": 55.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.5615, "gamma": 0.0523, "vega": 0.06, "theta": -0.0054, "rho": -0.0864, "theo": 4.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "STVN270617C00025000", "bid": 0.1, "bid_size": 776.0, "ask": 2.8, "ask_size": 73.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": 0.3304, "gamma": 0.0457, "vega": 0.056, "theta": -0.0057, "rho": 0.0299, "theo": 1.3821, "change": 0.0, "open": 0.0, "high": 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": "STVN270617P00025000", "bid": 4.5, "bid_size": 75.0, "ask": 8.2, "ask_size": 55.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": -0.6499, "gamma": 0.0471, "vega": 0.0559, "theta": -0.0052, "rho": -0.0964, "theo": 6.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "STVN270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 55.0, "iv": 0.6079, "open_interest": 0.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0338, "vega": 0.0481, "theta": -0.0056, "rho": 0.0218, "theo": 1.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "STVN270617P00030000", "bid": 9.0, "bid_size": 49.0, "ask": 12.5, "ask_size": 29.0, "iv": 0.4251, "open_interest": 0.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.0365, "vega": 0.0472, "theta": -0.0048, "rho": -0.1064, "theo": 11.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "STVN270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 235.0, "iv": 0.816, "open_interest": 0.0, "volume": 0.0, "delta": 0.1913, "gamma": 0.0264, "vega": 0.0423, "theta": -0.0056, "rho": 0.0175, "theo": 0.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "STVN270617P00035000", "bid": 13.8, "bid_size": 49.0, "ask": 17.5, "ask_size": 29.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.8025, "gamma": 0.03, "vega": 0.0406, "theta": -0.0044, "rho": -0.1089, "theo": 16.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}], "symbol": "STVN", "security_type": "stock", "exchange_id": 3, "current_price": 19.5, "price_change": 0.68, "price_change_percent": 3.4872, "bid": 13.57, "ask": 23.0, "bid_size": 100, "ask_size": 200, "open": 18.88, "high": 19.9, "low": 18.83, "close": 19.5, "prev_day_close": 19.5, "volume": 961517, "iv30": 56.778, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150944407, "last_trade_time": "2026-10-22T15:59:59", "tick": "down"}, "symbol": "STVN"}