{"timestamp": "2026-11-10 01:55:26", "data": {"options": [{"option": "STXF261120C00039000", "bid": 8.6, "bid_size": 210.0, "ask": 10.2, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0167, "vega": 0.007, "theta": -0.0318, "rho": 0.0042, "theo": 9.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "STXF261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 200.0, "iv": 1.0868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0152, "vega": 0.0088, "theta": -0.03, "rho": -0.0009, "theo": 0.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXF261120C00040000", "bid": 7.6, "bid_size": 210.0, "ask": 9.2, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0201, "vega": 0.0082, "theta": -0.033, "rho": 0.005, "theo": 8.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "STXF261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 200.0, "iv": 0.9935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0185, "vega": 0.0098, "theta": -0.031, "rho": -0.001, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "STXF261120C00041000", "bid": 6.6, "bid_size": 210.0, "ask": 8.9, "ask_size": 200.0, "iv": 0.6529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0244, "vega": 0.0094, "theta": -0.0343, "rho": 0.005, "theo": 7.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "STXF261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 200.0, "iv": 0.901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0228, "vega": 0.011, "theta": -0.0322, "rho": -0.0012, "theo": 0.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "STXF261120C00042000", "bid": 5.8, "bid_size": 210.0, "ask": 7.9, "ask_size": 200.0, "iv": 0.6685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0303, "vega": 0.0109, "theta": -0.0354, "rho": 0.0056, "theo": 6.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "STXF261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 200.0, "iv": 0.8089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0284, "vega": 0.0125, "theta": -0.0333, "rho": -0.0014, "theo": 0.189, "change": 0.0, "open": 0.0, "high": 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": "STXF261120C00043000", "bid": 4.8, "bid_size": 210.0, "ask": 6.9, "ask_size": 200.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0386, "vega": 0.0126, "theta": -0.0365, "rho": 0.0056, "theo": 5.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "STXF261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 200.0, "iv": 0.7294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0361, "vega": 0.0143, "theta": -0.0345, "rho": -0.0017, "theo": 0.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "STXF261120C00044000", "bid": 3.7, "bid_size": 210.0, "ask": 5.2, "ask_size": 202.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0503, "vega": 0.0152, "theta": -0.0378, "rho": 0.0062, "theo": 4.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-10-06T13:02:34", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "STXF261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 200.0, "iv": 0.6359, "open_interest": 0.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0471, "vega": 0.0166, "theta": -0.0357, "rho": -0.0021, "theo": 0.2373, "change": 0.0, "open": 0.0, "high": 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": "STXF261120C00045000", "bid": 2.8, "bid_size": 210.0, "ask": 4.2, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0672, "vega": 0.0176, "theta": -0.0388, "rho": 0.0066, "theo": 3.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "STXF261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 210.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.0632, "vega": 0.0194, "theta": -0.0368, "rho": -0.0026, "theo": 0.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "STXF261120C00046000", "bid": 1.85, "bid_size": 210.0, "ask": 3.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0931, "vega": 0.0217, "theta": -0.0397, "rho": 0.0072, "theo": 2.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "STXF261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 203.0, "iv": 0.453, "open_interest": 0.0, "volume": 0.0, "delta": -0.1902, "gamma": 0.088, "vega": 0.0231, "theta": -0.0378, "rho": -0.0034, "theo": 0.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "STXF261120C00047000", "bid": 0.85, "bid_size": 210.0, "ask": 2.4, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.1328, "vega": 0.0265, "theta": -0.0401, "rho": 0.0073, "theo": 1.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499994635582}, {"option": "STXF261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 208.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.264, "gamma": 0.1264, "vega": 0.0277, "theta": -0.0385, "rho": -0.0047, "theo": 0.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "STXF261120C00048000", "bid": 0.05, "bid_size": 502.0, "ask": 1.65, "ask_size": 202.0, "iv": 0.1522, "open_interest": 0.0, "volume": 0.0, "delta": 0.6171, "gamma": 0.182, "vega": 0.0319, "theta": -0.0401, "rho": 0.0068, "theo": 1.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "STXF261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 210.0, "iv": 0.2577, "open_interest": 0.0, "volume": 0.0, "delta": -0.3944, "gamma": 0.1751, "vega": 0.0325, "theta": -0.0387, "rho": -0.007, "theo": 0.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "STXF261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 200.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.4307, "gamma": 0.1845, "vega": 0.033, "theta": -0.0401, "rho": 0.0054, "theo": 0.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "STXF261120P00049000", "bid": 0.15, "bid_size": 200.0, "ask": 1.65, "ask_size": 210.0, "iv": 0.1876, "open_interest": 0.0, "volume": 0.0, "delta": -0.575, "gamma": 0.1792, "vega": 0.033, "theta": -0.039, "rho": -0.0104, "theo": 1.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "STXF261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 200.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": 0.2949, "gamma": 0.1383, "vega": 0.0291, "theta": -0.0402, "rho": 0.0039, "theo": 0.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXF261120P00050000", "bid": 1.0, "bid_size": 210.0, "ask": 2.35, "ask_size": 50.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": -0.706, "gamma": 0.1352, "vega": 0.029, "theta": -0.0391, "rho": -0.0129, "theo": 1.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "STXF261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 200.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.2185, "gamma": 0.1001, "vega": 0.0251, "theta": -0.0398, "rho": 0.003, "theo": 0.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXF261120P00051000", "bid": 1.25, "bid_size": 210.0, "ask": 3.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.78, "gamma": 0.0984, "vega": 0.0248, "theta": -0.0389, "rho": -0.0145, "theo": 2.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "STXF261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 200.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0751, "vega": 0.0218, "theta": -0.0392, "rho": 0.0024, "theo": 0.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXF261120P00052000", "bid": 2.95, "bid_size": 210.0, "ask": 4.3, "ask_size": 50.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.825, "gamma": 0.074, "vega": 0.0215, "theta": -0.0383, "rho": -0.0157, "theo": 3.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "STXF261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 200.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": 0.1418, "gamma": 0.0586, "vega": 0.0191, "theta": -0.0385, "rho": 0.002, "theo": 0.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXF261120P00053000", "bid": 3.1, "bid_size": 210.0, "ask": 5.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0578, "vega": 0.0189, "theta": -0.0375, "rho": -0.0165, "theo": 4.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "STXF261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 200.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0471, "vega": 0.017, "theta": -0.0377, "rho": 0.0017, "theo": 0.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXF261120P00054000", "bid": 4.1, "bid_size": 210.0, "ask": 6.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0466, "vega": 0.0169, "theta": -0.0367, "rho": -0.0172, "theo": 5.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "STXF261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 200.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0388, "vega": 0.0154, "theta": -0.0369, "rho": 0.0015, "theo": 0.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXF261120P00055000", "bid": 5.9, "bid_size": 210.0, "ask": 7.3, "ask_size": 50.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0385, "vega": 0.0152, "theta": -0.0358, "rho": -0.0179, "theo": 6.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "STXF261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 200.0, "iv": 0.7665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.0327, "vega": 0.0139, "theta": -0.0362, "rho": 0.0013, "theo": 0.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXF261120P00056000", "bid": 6.9, "bid_size": 210.0, "ask": 8.3, "ask_size": 50.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0324, "vega": 0.0139, "theta": -0.035, "rho": -0.0184, "theo": 7.6642, "change": 0.0, "open": 0.0, "high": 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": "STXF261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 200.0, "iv": 0.8281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.028, "vega": 0.0128, "theta": -0.0354, "rho": 0.0012, "theo": 0.1868, "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": 0.425000011920929}, {"option": "STXF261120P00057000", "bid": 7.2, "bid_size": 210.0, "ask": 9.3, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0278, "vega": 0.0127, "theta": -0.0342, "rho": -0.0189, "theo": 8.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "STXF261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 205.0, "iv": 0.8871, "open_interest": 0.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0243, "vega": 0.0118, "theta": -0.0347, "rho": 0.0011, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXF261120P00058000", "bid": 8.2, "bid_size": 210.0, "ask": 10.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0241, "vega": 0.0118, "theta": -0.0334, "rho": -0.0194, "theo": 9.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "STXF261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 200.0, "iv": 0.944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0213, "vega": 0.011, "theta": -0.034, "rho": 0.001, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXF261120P00059000", "bid": 9.2, "bid_size": 210.0, "ask": 11.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0212, "vega": 0.011, "theta": -0.0326, "rho": -0.0199, "theo": 10.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "STXF261218C00035000", "bid": 12.8, "bid_size": 210.0, "ask": 15.1, "ask_size": 200.0, "iv": 0.737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0102, "vega": 0.0134, "theta": -0.0118, "rho": 0.0152, "theo": 13.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "STXF261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 203.0, "iv": 0.8018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0099, "vega": 0.0161, "theta": -0.0128, "rho": -0.0029, "theo": 0.2187, "change": 0.0, "open": 0.0, "high": 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": "STXF261218C00036000", "bid": 11.8, "bid_size": 210.0, "ask": 13.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0117, "vega": 0.0146, "theta": -0.0121, "rho": 0.0159, "theo": 12.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "STXF261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.7482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0114, "vega": 0.0175, "theta": -0.0131, "rho": -0.0032, "theo": 0.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "STXF261218C00037000", "bid": 10.8, "bid_size": 210.0, "ask": 12.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0136, "vega": 0.0158, "theta": -0.0124, "rho": 0.0168, "theo": 11.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "STXF261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 203.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0133, "vega": 0.019, "theta": -0.0134, "rho": -0.0035, "theo": 0.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "STXF261218C00038000", "bid": 9.7, "bid_size": 203.0, "ask": 11.3, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0158, "vega": 0.0177, "theta": -0.0127, "rho": 0.0177, "theo": 10.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "STXF261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 200.0, "iv": 0.6436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0155, "vega": 0.0208, "theta": -0.0136, "rho": -0.0039, "theo": 0.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "STXF261218C00039000", "bid": 8.7, "bid_size": 203.0, "ask": 10.3, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0185, "vega": 0.0197, "theta": -0.0131, "rho": 0.0188, "theo": 9.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "STXF261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 200.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0182, "vega": 0.0227, "theta": -0.0139, "rho": -0.0044, "theo": 0.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "STXF261218C00040000", "bid": 7.7, "bid_size": 203.0, "ask": 9.3, "ask_size": 202.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.925, "gamma": 0.022, "vega": 0.0217, "theta": -0.0134, "rho": 0.0198, "theo": 8.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "STXF261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 200.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0217, "vega": 0.025, "theta": -0.0141, "rho": -0.0049, "theo": 0.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "STXF261218C00041000", "bid": 6.8, "bid_size": 205.0, "ask": 8.4, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0263, "vega": 0.0238, "theta": -0.0137, "rho": 0.0207, "theo": 7.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "STXF261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 203.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.026, "vega": 0.0276, "theta": -0.0143, "rho": -0.0056, "theo": 0.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "STXF261218C00042000", "bid": 5.8, "bid_size": 202.0, "ask": 7.4, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.032, "vega": 0.0274, "theta": -0.014, "rho": 0.0216, "theo": 6.8979, "change": 0.0, "open": 0.0, "high": 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": "STXF261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 200.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0316, "vega": 0.0305, "theta": -0.0145, "rho": -0.0065, "theo": 0.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "STXF261218C00043000", "bid": 4.9, "bid_size": 205.0, "ask": 6.5, "ask_size": 200.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0394, "vega": 0.0306, "theta": -0.0143, "rho": 0.0226, "theo": 5.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "STXF261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.3982, "open_interest": 19.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0389, "vega": 0.0341, "theta": -0.0146, "rho": -0.0075, "theo": 0.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "STXF261218C00044000", "bid": 4.0, "bid_size": 205.0, "ask": 5.5, "ask_size": 200.0, "iv": 0.2301, "open_interest": 0.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0496, "vega": 0.0348, "theta": -0.0145, "rho": 0.0235, "theo": 4.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "STXF261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 200.0, "iv": 0.3592, "open_interest": 47.0, "volume": 0.0, "delta": -0.1559, "gamma": 0.0489, "vega": 0.0382, "theta": -0.0148, "rho": -0.0089, "theo": 0.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "STXF261218C00045000", "bid": 2.9, "bid_size": 203.0, "ask": 4.6, "ask_size": 200.0, "iv": 0.1902, "open_interest": 0.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.0638, "vega": 0.0396, "theta": -0.0147, "rho": 0.024, "theo": 4.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "STXF261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 203.0, "iv": 0.3119, "open_interest": 62.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.0628, "vega": 0.0433, "theta": -0.0148, "rho": -0.0108, "theo": 0.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "STXF261218C00046000", "bid": 2.1, "bid_size": 205.0, "ask": 3.8, "ask_size": 205.0, "iv": 0.2073, "open_interest": 0.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.0844, "vega": 0.0461, "theta": -0.0148, "rho": 0.0244, "theo": 3.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "STXF261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 200.0, "iv": 0.2623, "open_interest": 93.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0823, "vega": 0.0493, "theta": -0.0147, "rho": -0.0135, "theo": 0.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "STXF261218C00047000", "bid": 1.3, "bid_size": 205.0, "ask": 2.95, "ask_size": 205.0, "iv": 0.1916, "open_interest": 0.0, "volume": 0.0, "delta": 0.7112, "gamma": 0.113, "vega": 0.0534, "theta": -0.0148, "rho": 0.024, "theo": 2.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004172325}, {"option": "STXF261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 203.0, "iv": 0.2222, "open_interest": 94.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.1092, "vega": 0.056, "theta": -0.0144, "rho": -0.0176, "theo": 0.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "STXF261218C00048000", "bid": 0.55, "bid_size": 202.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.1346, "open_interest": 3.0, "volume": 0.0, "delta": 0.598, "gamma": 0.1441, "vega": 0.0601, "theta": -0.0146, "rho": 0.0222, "theo": 1.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-09-24T13:15:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "STXF261218P00048000", "bid": 0.6, "bid_size": 3.0, "ask": 0.95, "ask_size": 122.0, "iv": 0.1569, "open_interest": 74.0, "volume": 0.0, "delta": -0.4222, "gamma": 0.1378, "vega": 0.0618, "theta": -0.014, "rho": -0.024, "theo": 0.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-07-10T09:42:54", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "STXF261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 200.0, "iv": 0.165, "open_interest": 1.0, "volume": 0.0, "delta": 0.45, "gamma": 0.148, "vega": 0.062, "theta": -0.0146, "rho": 0.0181, "theo": 0.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-21T14:29:13", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "STXF261218P00049000", "bid": 0.45, "bid_size": 203.0, "ask": 2.1, "ask_size": 205.0, "iv": 0.1543, "open_interest": 4.0, "volume": 0.0, "delta": -0.563, "gamma": 0.1407, "vega": 0.0621, "theta": -0.0138, "rho": -0.0323, "theo": 1.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-04T09:45:36", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "STXF261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 200.0, "iv": 0.1965, "open_interest": 1.0, "volume": 0.0, "delta": 0.3309, "gamma": 0.1211, "vega": 0.0572, "theta": -0.0146, "rho": 0.0141, "theo": 0.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "STXF261218P00050000", "bid": 1.1, "bid_size": 208.0, "ask": 2.6, "ask_size": 52.0, "iv": 0.136, "open_interest": 0.0, "volume": 0.0, "delta": -0.6743, "gamma": 0.1158, "vega": 0.0567, "theta": -0.0138, "rho": -0.0393, "theo": 2.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "STXF261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 200.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.0935, "vega": 0.0512, "theta": -0.0146, "rho": 0.0113, "theo": 0.5055, "change": 0.0, "open": 0.0, "high": 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": "STXF261218P00051000", "bid": 1.95, "bid_size": 212.0, "ask": 3.5, "ask_size": 45.0, "iv": 0.1505, "open_interest": 1.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.0902, "vega": 0.0505, "theta": -0.0138, "rho": -0.0441, "theo": 3.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "STXF261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 200.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0733, "vega": 0.0456, "theta": -0.0146, "rho": 0.0094, "theo": 0.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "STXF261218P00052000", "bid": 2.9, "bid_size": 210.0, "ask": 4.5, "ask_size": 45.0, "iv": 0.1808, "open_interest": 0.0, "volume": 0.0, "delta": -0.7903, "gamma": 0.0712, "vega": 0.0452, "theta": -0.0138, "rho": -0.0476, "theo": 3.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "STXF261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 200.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.1745, "gamma": 0.059, "vega": 0.0413, "theta": -0.0145, "rho": 0.008, "theo": 0.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "STXF261218P00053000", "bid": 3.2, "bid_size": 210.0, "ask": 5.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0577, "vega": 0.0407, "theta": -0.0137, "rho": -0.0504, "theo": 4.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "STXF261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 200.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.1508, "gamma": 0.0488, "vega": 0.0374, "theta": -0.0144, "rho": 0.0069, "theo": 0.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "STXF261218P00054000", "bid": 4.2, "bid_size": 210.0, "ask": 6.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.0478, "vega": 0.0371, "theta": -0.0135, "rho": -0.0525, "theo": 5.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "STXF261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 200.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.0411, "vega": 0.0343, "theta": -0.0142, "rho": 0.0062, "theo": 0.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "STXF261218P00055000", "bid": 5.2, "bid_size": 210.0, "ask": 7.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0404, "vega": 0.0341, "theta": -0.0134, "rho": -0.0541, "theo": 6.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "STXF270319C00039000", "bid": 8.5, "bid_size": 205.0, "ask": 11.4, "ask_size": 150.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0215, "vega": 0.058, "theta": -0.0076, "rho": 0.0766, "theo": 10.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "STXF270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 153.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0199, "vega": 0.06, "theta": -0.008, "rho": -0.0224, "theo": 0.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "STXF270319C00040000", "bid": 7.7, "bid_size": 205.0, "ask": 9.9, "ask_size": 40.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.0245, "vega": 0.0634, "theta": -0.0077, "rho": 0.0841, "theo": 9.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "STXF270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 153.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0228, "vega": 0.0643, "theta": -0.0081, "rho": -0.0246, "theo": 0.7365, "change": 0.0, "open": 0.0, "high": 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": "STXF270319C00041000", "bid": 6.6, "bid_size": 205.0, "ask": 9.0, "ask_size": 35.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.028, "vega": 0.0681, "theta": -0.0077, "rho": 0.0868, "theo": 8.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "STXF270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 153.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0262, "vega": 0.0691, "theta": -0.0081, "rho": -0.0272, "theo": 0.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "STXF270319C00042000", "bid": 5.7, "bid_size": 205.0, "ask": 8.1, "ask_size": 35.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": 0.8205, "gamma": 0.0321, "vega": 0.0733, "theta": -0.0078, "rho": 0.0888, "theo": 7.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "STXF270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 153.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": -0.173, "gamma": 0.0304, "vega": 0.0744, "theta": -0.0081, "rho": -0.0302, "theo": 0.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "STXF270319C00043000", "bid": 4.8, "bid_size": 205.0, "ask": 8.4, "ask_size": 150.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.7968, "gamma": 0.037, "vega": 0.0799, "theta": -0.0078, "rho": 0.0951, "theo": 6.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "STXF270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 153.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0354, "vega": 0.0802, "theta": -0.0081, "rho": -0.0338, "theo": 0.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "STXF270319C00044000", "bid": 4.0, "bid_size": 203.0, "ask": 7.5, "ask_size": 152.0, "iv": 0.2673, "open_interest": 1.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.043, "vega": 0.0862, "theta": -0.0078, "rho": 0.0965, "theo": 5.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:50:24", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "STXF270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 153.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.2233, "gamma": 0.0416, "vega": 0.0867, "theta": -0.0081, "rho": -0.0382, "theo": 0.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "STXF270319C00045000", "bid": 3.1, "bid_size": 205.0, "ask": 5.4, "ask_size": 40.0, "iv": 0.177, "open_interest": 0.0, "volume": 0.0, "delta": 0.7328, "gamma": 0.05, "vega": 0.0933, "theta": -0.0077, "rho": 0.0996, "theo": 4.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "STXF270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 160.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.2578, "gamma": 0.049, "vega": 0.0935, "theta": -0.008, "rho": -0.0435, "theo": 1.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "STXF270319C00046000", "bid": 2.4, "bid_size": 210.0, "ask": 5.3, "ask_size": 155.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": 0.6885, "gamma": 0.0583, "vega": 0.1003, "theta": -0.0077, "rho": 0.098, "theo": 3.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "STXF270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 152.0, "iv": 0.2143, "open_interest": 0.0, "volume": 0.0, "delta": -0.302, "gamma": 0.0579, "vega": 0.1007, "theta": -0.0079, "rho": -0.0499, "theo": 1.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "STXF270319C00047000", "bid": 1.65, "bid_size": 162.0, "ask": 4.6, "ask_size": 152.0, "iv": 0.1979, "open_interest": 0.0, "volume": 0.0, "delta": 0.6327, "gamma": 0.0672, "vega": 0.1071, "theta": -0.0076, "rho": 0.0952, "theo": 3.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "STXF270319P00047000", "bid": 0.05, "bid_size": 505.0, "ask": 2.8, "ask_size": 160.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": -0.3579, "gamma": 0.0675, "vega": 0.1074, "theta": -0.0078, "rho": -0.0579, "theo": 1.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-06T14:54:35", "percent_change": 0.0, "prev_day_close": 1.59999994933605}, {"option": "STXF270319C00048000", "bid": 0.9, "bid_size": 150.0, "ask": 3.0, "ask_size": 35.0, "iv": 0.142, "open_interest": 0.0, "volume": 0.0, "delta": 0.5642, "gamma": 0.0748, "vega": 0.1122, "theta": -0.0075, "rho": 0.088, "theo": 2.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "STXF270319P00048000", "bid": 1.25, "bid_size": 12.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.1628, "open_interest": 27.0, "volume": 0.0, "delta": -0.4271, "gamma": 0.0759, "vega": 0.1125, "theta": -0.0077, "rho": -0.0673, "theo": 1.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-04T11:12:10", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "STXF270319C00049000", "bid": 0.7, "bid_size": 150.0, "ask": 3.3, "ask_size": 151.0, "iv": 0.1894, "open_interest": 0.0, "volume": 0.0, "delta": 0.4874, "gamma": 0.0781, "vega": 0.114, "theta": -0.0074, "rho": 0.0775, "theo": 1.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997764826}, {"option": "STXF270319P00049000", "bid": 1.2, "bid_size": 65.0, "ask": 3.4, "ask_size": 160.0, "iv": 0.1844, "open_interest": 9.0, "volume": 0.0, "delta": -0.5054, "gamma": 0.0799, "vega": 0.1141, "theta": -0.0076, "rho": -0.077, "theo": 2.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T11:53:20", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "STXF270319C00050000", "bid": 0.15, "bid_size": 502.0, "ask": 2.75, "ask_size": 157.0, "iv": 0.177, "open_interest": 0.0, "volume": 0.0, "delta": 0.4136, "gamma": 0.0752, "vega": 0.1118, "theta": -0.0074, "rho": 0.0663, "theo": 1.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "STXF270319P00050000", "bid": 1.65, "bid_size": 67.0, "ask": 4.0, "ask_size": 157.0, "iv": 0.1794, "open_interest": 38.0, "volume": 0.0, "delta": -0.5811, "gamma": 0.0774, "vega": 0.1116, "theta": -0.0075, "rho": -0.0855, "theo": 2.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-27T09:36:46", "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "STXF270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 155.0, "iv": 0.1829, "open_interest": 1.0, "volume": 0.0, "delta": 0.352, "gamma": 0.0683, "vega": 0.1069, "theta": -0.0075, "rho": 0.0565, "theo": 1.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-08T09:30:32", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "STXF270319P00051000", "bid": 1.65, "bid_size": 203.0, "ask": 4.6, "ask_size": 153.0, "iv": 0.1447, "open_interest": 0.0, "volume": 0.0, "delta": -0.6445, "gamma": 0.0708, "vega": 0.1063, "theta": -0.0075, "rho": -0.0917, "theo": 3.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "STXF270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 155.0, "iv": 0.1983, "open_interest": 0.0, "volume": 0.0, "delta": 0.3039, "gamma": 0.0605, "vega": 0.1011, "theta": -0.0075, "rho": 0.0487, "theo": 1.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "STXF270319P00052000", "bid": 2.35, "bid_size": 207.0, "ask": 5.2, "ask_size": 25.0, "iv": 0.1311, "open_interest": 0.0, "volume": 0.0, "delta": -0.6941, "gamma": 0.063, "vega": 0.0999, "theta": -0.0074, "rho": -0.0957, "theo": 4.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "STXF270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 153.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": 0.2669, "gamma": 0.0532, "vega": 0.0953, "theta": -0.0076, "rho": 0.0426, "theo": 0.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "STXF270319P00053000", "bid": 3.3, "bid_size": 208.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.1349, "open_interest": 0.0, "volume": 0.0, "delta": -0.7324, "gamma": 0.0557, "vega": 0.0937, "theta": -0.0074, "rho": -0.0988, "theo": 5.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "STXF270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 153.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": 0.2383, "gamma": 0.047, "vega": 0.0899, "theta": -0.0076, "rho": 0.0377, "theo": 0.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "STXF270319P00054000", "bid": 4.2, "bid_size": 205.0, "ask": 6.7, "ask_size": 25.0, "iv": 0.1013, "open_interest": 0.0, "volume": 0.0, "delta": -0.7624, "gamma": 0.0493, "vega": 0.0878, "theta": -0.0074, "rho": -0.1004, "theo": 6.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "STXF270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 153.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.2151, "gamma": 0.0417, "vega": 0.0851, "theta": -0.0076, "rho": 0.0339, "theo": 0.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "STXF270319P00055000", "bid": 5.2, "bid_size": 205.0, "ask": 8.0, "ask_size": 30.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.0439, "vega": 0.0826, "theta": -0.0073, "rho": -0.1016, "theo": 7.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "STXF270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 153.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.0373, "vega": 0.0806, "theta": -0.0076, "rho": 0.0308, "theo": 0.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "STXF270319P00056000", "bid": 6.2, "bid_size": 205.0, "ask": 9.0, "ask_size": 30.0, "iv": 0.1823, "open_interest": 0.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0394, "vega": 0.0778, "theta": -0.0072, "rho": -0.1025, "theo": 8.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "STXF270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 153.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.0336, "vega": 0.0766, "theta": -0.0077, "rho": 0.0282, "theo": 0.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "STXF270319P00057000", "bid": 7.2, "bid_size": 205.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.1997, "open_interest": 0.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0356, "vega": 0.0735, "theta": -0.0071, "rho": -0.1031, "theo": 9.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "STXF270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 153.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0305, "vega": 0.0731, "theta": -0.0077, "rho": 0.0261, "theo": 0.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "STXF270319P00058000", "bid": 8.2, "bid_size": 205.0, "ask": 11.0, "ask_size": 30.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.0323, "vega": 0.0698, "theta": -0.007, "rho": -0.103, "theo": 9.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "STXF270319C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 153.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": 0.1561, "gamma": 0.0278, "vega": 0.0699, "theta": -0.0077, "rho": 0.0242, "theo": 0.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "STXF270319P00059000", "bid": 9.2, "bid_size": 205.0, "ask": 12.0, "ask_size": 30.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0295, "vega": 0.0662, "theta": -0.007, "rho": -0.1039, "theo": 10.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "STXF270617C00040000", "bid": 7.5, "bid_size": 210.0, "ask": 11.1, "ask_size": 65.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": 0.8263, "gamma": 0.0212, "vega": 0.0927, "theta": -0.0043, "rho": 0.1725, "theo": 9.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "STXF270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 153.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.1639, "gamma": 0.0214, "vega": 0.0932, "theta": -0.0063, "rho": -0.0487, "theo": 1.1091, "change": 0.0, "open": 0.0, "high": 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": "STXF270617C00041000", "bid": 7.1, "bid_size": 202.0, "ask": 10.8, "ask_size": 152.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.0238, "vega": 0.0983, "theta": -0.0045, "rho": 0.176, "theo": 9.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "STXF270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 153.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0242, "vega": 0.0989, "theta": -0.0063, "rho": -0.053, "theo": 1.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "STXF270617C00042000", "bid": 6.3, "bid_size": 203.0, "ask": 9.8, "ask_size": 153.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.0269, "vega": 0.1044, "theta": -0.0047, "rho": 0.179, "theo": 8.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "STXF270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 155.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.1994, "gamma": 0.0274, "vega": 0.1054, "theta": -0.0063, "rho": -0.0579, "theo": 1.2487, "change": 0.0, "open": 0.0, "high": 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": "STXF270617C00043000", "bid": 4.9, "bid_size": 206.0, "ask": 8.5, "ask_size": 65.0, "iv": 0.1975, "open_interest": 0.0, "volume": 0.0, "delta": 0.7694, "gamma": 0.0304, "vega": 0.1108, "theta": -0.0049, "rho": 0.1798, "theo": 7.2932, "change": 0.0, "open": 0.0, "high": 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": "STXF270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 155.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.0312, "vega": 0.1118, "theta": -0.0063, "rho": -0.0635, "theo": 1.337, "change": 0.0, "open": 0.0, "high": 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": "STXF270617C00044000", "bid": 5.8, "bid_size": 4.0, "ask": 7.1, "ask_size": 37.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": 0.744, "gamma": 0.0345, "vega": 0.1175, "theta": -0.005, "rho": 0.1793, "theo": 6.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "STXF270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 155.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": -0.248, "gamma": 0.0355, "vega": 0.1187, "theta": -0.0062, "rho": -0.0701, "theo": 1.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "STXF270617C00045000", "bid": 3.4, "bid_size": 203.0, "ask": 6.9, "ask_size": 150.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": 0.714, "gamma": 0.0392, "vega": 0.1246, "theta": -0.0051, "rho": 0.1763, "theo": 5.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "STXF270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 158.0, "iv": 0.2413, "open_interest": 0.0, "volume": 0.0, "delta": -0.2793, "gamma": 0.0404, "vega": 0.1259, "theta": -0.0062, "rho": -0.0776, "theo": 1.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "STXF270617C00046000", "bid": 2.65, "bid_size": 158.0, "ask": 6.3, "ask_size": 158.0, "iv": 0.1866, "open_interest": 0.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.0444, "vega": 0.1317, "theta": -0.0052, "rho": 0.1712, "theo": 4.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "STXF270617P00046000", "bid": 0.2, "bid_size": 507.0, "ask": 3.8, "ask_size": 157.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.046, "vega": 0.133, "theta": -0.0061, "rho": -0.0861, "theo": 1.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "STXF270617C00047000", "bid": 2.65, "bid_size": 1.0, "ask": 5.7, "ask_size": 158.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.0497, "vega": 0.1384, "theta": -0.0053, "rho": 0.1632, "theo": 3.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "STXF270617P00047000", "bid": 0.65, "bid_size": 66.0, "ask": 4.0, "ask_size": 155.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": -0.3616, "gamma": 0.0518, "vega": 0.1395, "theta": -0.006, "rho": -0.0962, "theo": 1.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "STXF270617C00048000", "bid": 1.6, "bid_size": 153.0, "ask": 5.3, "ask_size": 153.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": 0.5856, "gamma": 0.0547, "vega": 0.1439, "theta": -0.0054, "rho": 0.1527, "theo": 3.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "STXF270617P00048000", "bid": 0.3, "bid_size": 210.0, "ask": 4.3, "ask_size": 156.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.4145, "gamma": 0.0574, "vega": 0.1447, "theta": -0.0059, "rho": -0.1075, "theo": 2.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499989271164}, {"option": "STXF270617C00049000", "bid": 0.9, "bid_size": 163.0, "ask": 4.1, "ask_size": 155.0, "iv": 0.1643, "open_interest": 0.0, "volume": 0.0, "delta": 0.5297, "gamma": 0.0582, "vega": 0.1473, "theta": -0.0054, "rho": 0.1398, "theo": 2.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "STXF270617P00049000", "bid": 1.5, "bid_size": 60.0, "ask": 4.6, "ask_size": 160.0, "iv": 0.2065, "open_interest": 1.0, "volume": 0.0, "delta": -0.474, "gamma": 0.0616, "vega": 0.1473, "theta": -0.0058, "rho": -0.119, "theo": 2.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-20T10:30:27", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "STXF270617C00050000", "bid": 0.35, "bid_size": 210.0, "ask": 4.1, "ask_size": 155.0, "iv": 0.1754, "open_interest": 0.0, "volume": 0.0, "delta": 0.4718, "gamma": 0.0591, "vega": 0.1478, "theta": -0.0055, "rho": 0.1256, "theo": 2.2359, "change": 0.0, "open": 0.0, "high": 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": "STXF270617P00050000", "bid": 1.2, "bid_size": 205.0, "ask": 5.1, "ask_size": 155.0, "iv": 0.1758, "open_interest": 0.0, "volume": 0.0, "delta": -0.5361, "gamma": 0.0633, "vega": 0.1465, "theta": -0.0057, "rho": -0.1286, "theo": 3.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "STXF270617C00051000", "bid": 0.55, "bid_size": 72.0, "ask": 3.6, "ask_size": 158.0, "iv": 0.1915, "open_interest": 0.0, "volume": 0.0, "delta": 0.4172, "gamma": 0.0574, "vega": 0.1453, "theta": -0.0055, "rho": 0.1115, "theo": 1.8816, "change": 0.0, "open": 0.0, "high": 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": "STXF270617P00051000", "bid": 2.5, "bid_size": 35.0, "ask": 5.5, "ask_size": 155.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": -0.5948, "gamma": 0.0623, "vega": 0.1425, "theta": -0.0056, "rho": -0.135, "theo": 3.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "STXF270617C00052000", "bid": 0.1, "bid_size": 510.0, "ask": 3.2, "ask_size": 155.0, "iv": 0.1855, "open_interest": 0.0, "volume": 0.0, "delta": 0.3696, "gamma": 0.0539, "vega": 0.141, "theta": -0.0055, "rho": 0.0989, "theo": 1.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "STXF270617P00052000", "bid": 2.35, "bid_size": 205.0, "ask": 6.1, "ask_size": 150.0, "iv": 0.1601, "open_interest": 0.0, "volume": 0.0, "delta": -0.646, "gamma": 0.0593, "vega": 0.1367, "theta": -0.0055, "rho": -0.1406, "theo": 4.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "STXF270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 155.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": 0.3299, "gamma": 0.0496, "vega": 0.1356, "theta": -0.0056, "rho": 0.0883, "theo": 1.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "STXF270617P00053000", "bid": 3.0, "bid_size": 205.0, "ask": 6.9, "ask_size": 25.0, "iv": 0.1585, "open_interest": 0.0, "volume": 0.0, "delta": -0.689, "gamma": 0.0552, "vega": 0.1291, "theta": -0.0054, "rho": -0.1446, "theo": 5.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "STXF270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 153.0, "iv": 0.2041, "open_interest": 0.0, "volume": 0.0, "delta": 0.2972, "gamma": 0.0454, "vega": 0.1299, "theta": -0.0056, "rho": 0.0794, "theo": 1.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STXF270617P00054000", "bid": 3.5, "bid_size": 205.0, "ask": 7.7, "ask_size": 33.0, "iv": 0.1421, "open_interest": 0.0, "volume": 0.0, "delta": -0.7242, "gamma": 0.0509, "vega": 0.1223, "theta": -0.0053, "rho": -0.1434, "theo": 6.2164, "change": 0.0, "open": 0.0, "high": 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": "STXF270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 153.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": 0.2704, "gamma": 0.0413, "vega": 0.1245, "theta": -0.0056, "rho": 0.0721, "theo": 1.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "STXF270617P00055000", "bid": 4.9, "bid_size": 205.0, "ask": 7.9, "ask_size": 25.0, "iv": 0.1266, "open_interest": 0.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.0467, "vega": 0.1146, "theta": -0.0052, "rho": -0.1448, "theo": 7.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "STXF270617C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 153.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": 0.248, "gamma": 0.0377, "vega": 0.1192, "theta": -0.0057, "rho": 0.066, "theo": 1.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "STXF270617P00056000", "bid": 5.9, "bid_size": 205.0, "ask": 9.4, "ask_size": 25.0, "iv": 0.1807, "open_interest": 0.0, "volume": 0.0, "delta": -0.777, "gamma": 0.0428, "vega": 0.109, "theta": -0.0051, "rho": -0.1458, "theo": 8.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "STXF270617C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 153.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": 0.2293, "gamma": 0.0346, "vega": 0.1144, "theta": -0.0057, "rho": 0.0608, "theo": 1.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "STXF270617P00057000", "bid": 6.9, "bid_size": 205.0, "ask": 9.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.0393, "vega": 0.1026, "theta": -0.0049, "rho": -0.1422, "theo": 8.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "STXF270617C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 153.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0318, "vega": 0.1099, "theta": -0.0057, "rho": 0.0565, "theo": 0.9971, "change": 0.0, "open": 0.0, "high": 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": "STXF270617P00058000", "bid": 7.9, "bid_size": 205.0, "ask": 10.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.814, "gamma": 0.0362, "vega": 0.0964, "theta": -0.0047, "rho": -0.1421, "theo": 9.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "STXF270617C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 153.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": 0.1997, "gamma": 0.0293, "vega": 0.1057, "theta": -0.0057, "rho": 0.0526, "theo": 0.9506, "change": 0.0, "open": 0.0, "high": 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": "STXF270617P00059000", "bid": 8.9, "bid_size": 205.0, "ask": 12.4, "ask_size": 25.0, "iv": 0.2256, "open_interest": 0.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0334, "vega": 0.0917, "theta": -0.0045, "rho": -0.143, "theo": 10.8564, "change": 0.0, "open": 0.0, "high": 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": "STXF270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 153.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": 0.1878, "gamma": 0.0272, "vega": 0.1019, "theta": -0.0057, "rho": 0.0494, "theo": 0.9107, "change": 0.0, "open": 0.0, "high": 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": "STXF270617P00060000", "bid": 9.9, "bid_size": 205.0, "ask": 13.1, "ask_size": 25.0, "iv": 0.2163, "open_interest": 0.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.031, "vega": 0.0878, "theta": -0.0043, "rho": -0.1413, "theo": 11.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}], "symbol": "STXF", "security_type": "stock", "exchange_id": 3, "current_price": 48.67, "price_change": 1.14, "price_change_percent": 2.3985, "bid": 44.87, "ask": 51.02, "bid_size": 300, "ask_size": 400, "open": 47.98, "high": 48.81, "low": 47.98, "close": 48.67, "prev_day_close": 47.53, "volume": 40364, "iv30": 19.337, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197475, "last_trade_time": "2026-11-09T15:57:18", "tick": "down"}, "symbol": "STXF"}