{"timestamp": "2026-11-10 01:47:05", "data": {"options": [{"option": "STXL261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 8.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "STXL261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0003, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 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": "STXL261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0014, "vega": 0.0001, "theta": -0.001, "rho": 0.0001, "theo": 7.546, "change": 0.0, "open": 0.0, "high": 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": "STXL261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 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": "STXL261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0038, "vega": 0.0002, "theta": -0.0029, "rho": 0.0003, "theo": 6.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "STXL261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.4569, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0034, "vega": 0.0003, "theta": -0.0033, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 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": "STXL261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.218, "open_interest": 0.0, "volume": 1.0, "delta": 0.9861, "gamma": 0.0089, "vega": 0.0006, "theta": -0.0059, "rho": 0.0006, "theo": 5.5626, "change": 1.0, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T10:42:22", "percent_change": 25.0, "prev_day_close": 3.99999988079071}, {"option": "STXL261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.1264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0085, "vega": 0.0006, "theta": -0.0062, "rho": 0.0, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 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": "STXL261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0194, "vega": 0.0011, "theta": -0.0108, "rho": 0.0009, "theo": 4.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "STXL261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.019, "vega": 0.0012, "theta": -0.0111, "rho": -0.0001, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 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": "STXL261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7392, "open_interest": 3.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0387, "vega": 0.0021, "theta": -0.0181, "rho": 0.0012, "theo": 3.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T10:39:41", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "STXL261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2989, "open_interest": 4.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0384, "vega": 0.0021, "theta": -0.0184, "rho": -0.0002, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-05T12:37:05", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "STXL261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1922, "open_interest": 1.0, "volume": 10.0, "delta": 0.8725, "gamma": 0.0695, "vega": 0.0034, "theta": -0.0278, "rho": 0.0014, "theo": 2.7545, "change": 1.275, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T11:52:23", "percent_change": 69.863, "prev_day_close": 1.82500004768372}, {"option": "STXL261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6968, "open_interest": 0.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0692, "vega": 0.0034, "theta": -0.028, "rho": -0.0005, "theo": 0.2157, "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": 0.674999976530671}, {"option": "STXL261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1355, "open_interest": 5.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.1082, "vega": 0.005, "theta": -0.0383, "rho": 0.0015, "theo": 1.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T14:55:08", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "STXL261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.395, "open_interest": 6.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.1079, "vega": 0.005, "theta": -0.0384, "rho": -0.0009, "theo": 0.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T11:15:11", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "STXL261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9748, "open_interest": 0.0, "volume": 21.0, "delta": 0.6361, "gamma": 0.1416, "vega": 0.0062, "theta": -0.0458, "rho": 0.0014, "theo": 1.3108, "change": 0.675, "open": 1.35, "high": 1.5, "low": 1.35, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:10:42", "percent_change": 81.8182, "prev_day_close": 0.8249999769032}, {"option": "STXL261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0393, "open_interest": 2.0, "volume": 0.0, "delta": -0.3625, "gamma": 0.1414, "vega": 0.0062, "theta": -0.0458, "rho": -0.0014, "theo": 0.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T15:27:42", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "STXL261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0311, "open_interest": 152.0, "volume": 13.0, "delta": 0.4847, "gamma": 0.1544, "vega": 0.0066, "theta": -0.0474, "rho": 0.0012, "theo": 0.8313, "change": -0.175, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T09:33:15", "percent_change": -21.2121, "prev_day_close": 0.825000002980232}, {"option": "STXL261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9421, "open_interest": 1.0, "volume": 0.0, "delta": -0.5138, "gamma": 0.1542, "vega": 0.0066, "theta": -0.0473, "rho": -0.0019, "theo": 1.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T09:30:31", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "STXL261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7609, "open_interest": 0.0, "volume": 0.0, "delta": 0.3465, "gamma": 0.1438, "vega": 0.0061, "theta": -0.0433, "rho": 0.0009, "theo": 0.5115, "change": 0.0, "open": 0.0, "high": 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": "STXL261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.828, "open_interest": 0.0, "volume": 0.0, "delta": -0.6519, "gamma": 0.1438, "vega": 0.0061, "theta": -0.0431, "rho": -0.0024, "theo": 1.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "STXL261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0206, "open_interest": 0.0, "volume": 61.0, "delta": 0.2383, "gamma": 0.1198, "vega": 0.0051, "theta": -0.0361, "rho": 0.0006, "theo": 0.3127, "change": 0.5, "open": 1.05, "high": 1.05, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:53:15", "percent_change": 100.0, "prev_day_close": 0.5}, {"option": "STXL261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8363, "open_interest": 11.0, "volume": 2.0, "delta": -0.7601, "gamma": 0.1199, "vega": 0.0051, "theta": -0.0358, "rho": -0.0028, "theo": 2.7692, "change": -1.1, "open": 3.0, "high": 3.2, "low": 3.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:08:45", "percent_change": -25.5814, "prev_day_close": 4.30000007152557}, {"option": "STXL261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6473, "open_interest": 3.0, "volume": 1.0, "delta": 0.1612, "gamma": 0.0932, "vega": 0.004, "theta": -0.0284, "rho": 0.0004, "theo": 0.1932, "change": -0.125, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:38:34", "percent_change": -23.8095, "prev_day_close": 0.525000000372529}, {"option": "STXL261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.957, "open_interest": 1.0, "volume": 0.0, "delta": -0.8373, "gamma": 0.0934, "vega": 0.004, "theta": -0.0281, "rho": -0.003, "theo": 3.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T14:16:41", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "STXL261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0699, "vega": 0.0031, "theta": -0.0217, "rho": 0.0003, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 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": "STXL261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8152, "open_interest": 10.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0702, "vega": 0.0031, "theta": -0.0213, "rho": -0.0031, "theo": 4.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T10:12:44", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "STXL261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6189, "open_interest": 0.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0515, "vega": 0.0023, "theta": -0.0163, "rho": 0.0002, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "STXL261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0306, "open_interest": 16.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0519, "vega": 0.0023, "theta": -0.0158, "rho": -0.0031, "theo": 5.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-02T11:33:30", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "STXL261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7803, "open_interest": 9.0, "volume": 1.0, "delta": 0.0514, "gamma": 0.0378, "vega": 0.0017, "theta": -0.0122, "rho": 0.0001, "theo": 0.0518, "change": -0.25, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:12:06", "percent_change": -71.4286, "prev_day_close": 0.349999994039536}, {"option": "STXL261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.07, "open_interest": 4.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0383, "vega": 0.0017, "theta": -0.0117, "rho": -0.003, "theo": 6.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-05T09:59:43", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "STXL261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9736, "open_interest": 6.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0278, "vega": 0.0013, "theta": -0.0092, "rho": 0.0001, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-10-29T15:57:43", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "STXL261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0284, "vega": 0.0013, "theta": -0.0086, "rho": -0.0029, "theo": 7.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T11:48:40", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "STXL261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1508, "open_interest": 56.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0206, "vega": 0.001, "theta": -0.007, "rho": 0.0001, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T15:06:39", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXL261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 28.0, "volume": 1.0, "delta": -0.9742, "gamma": 0.0213, "vega": 0.001, "theta": -0.0062, "rho": -0.0026, "theo": 8.476, "change": -1.2, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T11:43:23", "percent_change": -12.3711, "prev_day_close": 9.69999980926514}, {"option": "STXL261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3145, "open_interest": 9.0, "volume": 13.0, "delta": 0.0185, "gamma": 0.0153, "vega": 0.0007, "theta": -0.0053, "rho": 0.0, "theo": 0.017, "change": -0.125, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:55:26", "percent_change": -29.4118, "prev_day_close": 0.425000011920929}, {"option": "STXL261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0161, "vega": 0.0007, "theta": -0.0045, "rho": -0.0023, "theo": 9.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-10-27T14:45:09", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "STXL261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4666, "open_interest": 30.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0116, "vega": 0.0006, "theta": -0.004, "rho": 0.0, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:40:27", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXL261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 52.0, "volume": 1.0, "delta": -0.9869, "gamma": 0.0124, "vega": 0.0005, "theta": -0.0032, "rho": -0.0022, "theo": 10.4636, "change": -0.9, "open": 10.75, "high": 10.75, "low": 10.75, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-09T10:11:47", "percent_change": -7.72532, "prev_day_close": 11.6500000953674}, {"option": "STXL261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6086, "open_interest": 12.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0088, "vega": 0.0004, "theta": -0.0031, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T11:07:58", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXL261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0097, "vega": 0.0004, "theta": -0.0022, "rho": -0.002, "theo": 11.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-06T09:42:10", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "STXL261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6808, "open_interest": 20.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0067, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:21:52", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXL261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.415, "open_interest": 9.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0079, "vega": 0.0003, "theta": -0.0013, "rho": -0.0014, "theo": 12.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-29T10:31:21", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "STXL261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6092, "open_interest": 6.0, "volume": 2.0, "delta": 0.0058, "gamma": 0.0052, "vega": 0.0003, "theta": -0.0019, "rho": 0.0, "theo": 0.0049, "change": -0.375, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:15:03", "percent_change": -88.2353, "prev_day_close": 0.425000011920929}, {"option": "STXL261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0064, "vega": 0.0002, "theta": -0.0006, "rho": -0.0009, "theo": 13.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-05T09:59:45", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "STXL261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4212, "open_interest": 15.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0041, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T10:40:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "STXL261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0047, "vega": 0.0001, "theta": -0.0002, "rho": -0.0007, "theo": 14.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-02T14:04:18", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "STXL261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8674, "open_interest": 43.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0032, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:40:23", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "STXL261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0034, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 15.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-30T13:00:45", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "STXL261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8632, "open_interest": 28.0, "volume": 2.0, "delta": 0.0027, "gamma": 0.0026, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0022, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:27:23", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "STXL261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.002, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 16.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.74, "last_trade_time": "2026-11-05T10:50:05", "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "STXL261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.3038, "open_interest": 10.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.002, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:09:46", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXL261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 17.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-05T10:29:21", "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "STXL261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.4001, "open_interest": 5.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T13:47:39", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXL261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 9.0, "volume": 1.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.455, "change": -1.11, "open": 18.19, "high": 18.19, "low": 18.19, "tick": "up", "last_trade_price": 18.19, "last_trade_time": "2026-11-09T11:01:03", "percent_change": -5.75129, "prev_day_close": 19.2999992370605}, {"option": "STXL261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.4922, "open_interest": 5.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-08T13:26:50", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXL261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.59, "last_trade_time": "2026-10-16T12:25:34", "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "STXL261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.5803, "open_interest": 19.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T09:30:15", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXL261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.02, "last_trade_time": "2026-10-15T09:35:36", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "STXL261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.6648, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0009, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 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": "STXL261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-28T13:24:41", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "STXL261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7089, "open_interest": 12.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0007, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-06T11:02:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "STXL261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "STXL261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.8238, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-06T15:13:59", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXL261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "STXL261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.8989, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-02T11:33:19", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXL261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "STXL261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.9713, "open_interest": 18.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T13:45:46", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXL261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "STXL261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.0412, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-10-02T15:28:54", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXL261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "STXL261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.1088, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:00:47", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXL261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.71, "last_trade_time": "2026-10-02T11:18:44", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "STXL261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.1741, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXL261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "STXL261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-06T12:48:38", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXL261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "STXL261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.2988, "open_interest": 11.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:47:54", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "STXL261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "STXL261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0024, "vega": 0.001, "theta": -0.0056, "rho": 0.0005, "theo": 8.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "STXL261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0022, "vega": 0.001, "theta": -0.0058, "rho": -0.0002, "theo": 0.113, "change": 0.0, "open": 0.0, "high": 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": "STXL261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0059, "vega": 0.0019, "theta": -0.0086, "rho": 0.0011, "theo": 7.7097, "change": 0.0, "open": 0.0, "high": 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": "STXL261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.8107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0056, "vega": 0.0019, "theta": -0.0088, "rho": -0.0005, "theo": 0.1856, "change": 0.0, "open": 0.0, "high": 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": "STXL261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0108, "vega": 0.003, "theta": -0.0111, "rho": 0.0018, "theo": 6.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "STXL261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6452, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0104, "vega": 0.003, "theta": -0.0114, "rho": -0.0007, "theo": 0.2663, "change": 0.0, "open": 0.0, "high": 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": "STXL261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0176, "vega": 0.0042, "theta": -0.0136, "rho": 0.0024, "theo": 5.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "STXL261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0171, "vega": 0.0043, "theta": -0.0138, "rho": -0.0011, "theo": 0.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "STXL261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0264, "vega": 0.0056, "theta": -0.016, "rho": 0.0029, "theo": 5.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "STXL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.026, "vega": 0.0057, "theta": -0.0162, "rho": -0.0016, "theo": 0.4952, "change": 0.0, "open": 0.0, "high": 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": "STXL261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1428, "open_interest": 0.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0375, "vega": 0.0072, "theta": -0.0184, "rho": 0.0034, "theo": 4.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "STXL261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0374, "open_interest": 0.0, "volume": 0.0, "delta": -0.149, "gamma": 0.037, "vega": 0.0072, "theta": -0.0186, "rho": -0.0022, "theo": 0.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "STXL261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2087, "open_interest": 0.0, "volume": 0.0, "delta": 0.7903, "gamma": 0.0501, "vega": 0.0089, "theta": -0.0207, "rho": 0.0037, "theo": 3.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "STXL261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8954, "open_interest": 0.0, "volume": 0.0, "delta": -0.2054, "gamma": 0.0497, "vega": 0.0089, "theta": -0.0208, "rho": -0.003, "theo": 0.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "STXL261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3157, "open_interest": 0.0, "volume": 0.0, "delta": 0.7214, "gamma": 0.0626, "vega": 0.0104, "theta": -0.0227, "rho": 0.0039, "theo": 2.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T12:44:26", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "STXL261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9754, "open_interest": 2.0, "volume": 0.0, "delta": -0.2738, "gamma": 0.0622, "vega": 0.0104, "theta": -0.0227, "rho": -0.0039, "theo": 1.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:32:05", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "STXL261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2046, "open_interest": 0.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0727, "vega": 0.0116, "theta": -0.0241, "rho": 0.0038, "theo": 2.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500000149012}, {"option": "STXL261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.059, "open_interest": 0.0, "volume": 0.0, "delta": -0.3505, "gamma": 0.0724, "vega": 0.0116, "theta": -0.0241, "rho": -0.005, "theo": 1.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "STXL261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2453, "open_interest": 3.0, "volume": 1.0, "delta": 0.5661, "gamma": 0.0784, "vega": 0.0122, "theta": -0.025, "rho": 0.0036, "theo": 1.7754, "change": 0.25, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T11:12:21", "percent_change": 25.0, "prev_day_close": 1.00000002421439}, {"option": "STXL261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9325, "open_interest": 0.0, "volume": 0.0, "delta": -0.4285, "gamma": 0.0783, "vega": 0.0122, "theta": -0.0249, "rho": -0.0062, "theo": 2.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "STXL261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2696, "open_interest": 0.0, "volume": 0.0, "delta": 0.4934, "gamma": 0.0798, "vega": 0.0124, "theta": -0.0253, "rho": 0.0033, "theo": 1.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "STXL261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.87, "open_interest": 0.0, "volume": 0.0, "delta": -0.5011, "gamma": 0.0797, "vega": 0.0124, "theta": -0.0251, "rho": -0.0073, "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": 4.09999990463257}, {"option": "STXL261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3588, "open_interest": 0.0, "volume": 0.0, "delta": 0.4299, "gamma": 0.0779, "vega": 0.0122, "theta": -0.0251, "rho": 0.003, "theo": 1.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "STXL261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0102, "open_interest": 4.0, "volume": 0.0, "delta": -0.5646, "gamma": 0.0779, "vega": 0.0122, "theta": -0.0249, "rho": -0.0084, "theo": 3.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-11-05T11:20:54", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "STXL261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5159, "open_interest": 5.0, "volume": 1.0, "delta": 0.3764, "gamma": 0.0741, "vega": 0.0118, "theta": -0.0246, "rho": 0.0026, "theo": 1.0022, "change": 0.21, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T10:07:15", "percent_change": 42.0, "prev_day_close": 0.5}, {"option": "STXL261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9143, "open_interest": 47.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.0743, "vega": 0.0118, "theta": -0.0243, "rho": -0.0093, "theo": 4.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-13T11:39:18", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "STXL261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4891, "open_interest": 3.0, "volume": 8.0, "delta": 0.3318, "gamma": 0.0695, "vega": 0.0113, "theta": -0.0239, "rho": 0.0024, "theo": 0.8581, "change": 0.2, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:28:22", "percent_change": 40.0, "prev_day_close": 0.5}, {"option": "STXL261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9108, "open_interest": 0.0, "volume": 0.0, "delta": -0.663, "gamma": 0.0698, "vega": 0.0113, "theta": -0.0236, "rho": -0.01, "theo": 5.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-11-05T13:05:31", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "STXL261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5243, "open_interest": 1.0, "volume": 2.0, "delta": 0.2948, "gamma": 0.0647, "vega": 0.0107, "theta": -0.0232, "rho": 0.0021, "theo": 0.7457, "change": -0.15, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:38:32", "percent_change": -23.0769, "prev_day_close": 0.649999976158142}, {"option": "STXL261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9684, "open_interest": 3.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.0651, "vega": 0.0107, "theta": -0.0228, "rho": -0.0108, "theo": 6.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-11-05T13:05:31", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "STXL261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6672, "open_interest": 25.0, "volume": 0.0, "delta": 0.2639, "gamma": 0.0601, "vega": 0.0102, "theta": -0.0223, "rho": 0.0019, "theo": 0.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T09:55:40", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "STXL261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8709, "open_interest": 1.0, "volume": 0.0, "delta": -0.7314, "gamma": 0.0606, "vega": 0.0101, "theta": -0.0219, "rho": -0.0115, "theo": 7.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T10:55:41", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "STXL261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7483, "open_interest": 1.0, "volume": 0.0, "delta": 0.238, "gamma": 0.0558, "vega": 0.0096, "theta": -0.0215, "rho": 0.0018, "theo": 0.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T15:33:42", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "STXL261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.937, "open_interest": 2.0, "volume": 0.0, "delta": -0.7576, "gamma": 0.0564, "vega": 0.0096, "theta": -0.021, "rho": -0.012, "theo": 8.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-27T12:02:25", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "STXL261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8191, "open_interest": 14.0, "volume": 0.0, "delta": 0.216, "gamma": 0.0518, "vega": 0.0091, "theta": -0.0207, "rho": 0.0016, "theo": 0.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-04T13:43:27", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "STXL261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8363, "open_interest": 1.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.0525, "vega": 0.0091, "theta": -0.0202, "rho": -0.0126, "theo": 8.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-28T14:45:38", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "STXL261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.881, "open_interest": 1.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.0482, "vega": 0.0086, "theta": -0.0199, "rho": 0.0015, "theo": 0.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-22T13:41:59", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "STXL261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8163, "open_interest": 2.0, "volume": 0.0, "delta": -0.799, "gamma": 0.049, "vega": 0.0086, "theta": -0.0193, "rho": -0.0129, "theo": 9.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-10-15T14:51:10", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "STXL261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.935, "open_interest": 5.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.045, "vega": 0.0081, "theta": -0.0192, "rho": 0.0013, "theo": 0.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:37:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "STXL261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7762, "open_interest": 0.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0458, "vega": 0.0081, "theta": -0.0185, "rho": -0.0133, "theo": 10.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-10-26T12:32:00", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "STXL261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0118, "open_interest": 1.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.042, "vega": 0.0077, "theta": -0.0185, "rho": 0.0012, "theo": 0.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-21T10:05:34", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "STXL261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4089, "open_interest": 72.0, "volume": 10.0, "delta": -0.83, "gamma": 0.0429, "vega": 0.0077, "theta": -0.0177, "rho": -0.0136, "theo": 11.8217, "change": -0.85, "open": 12.1, "high": 12.1, "low": 12.1, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-09T10:10:17", "percent_change": -6.5637, "prev_day_close": 12.9499998092651}, {"option": "STXL261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0536, "open_interest": 4.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.0394, "vega": 0.0074, "theta": -0.0178, "rho": 0.0012, "theo": 0.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T13:23:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "STXL261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8573, "open_interest": 9.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0403, "vega": 0.0073, "theta": -0.017, "rho": -0.014, "theo": 12.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-21T10:46:49", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "STXL261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.121, "open_interest": 0.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.037, "vega": 0.007, "theta": -0.0172, "rho": 0.0011, "theo": 0.3369, "change": 0.0, "open": 0.0, "high": 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": "STXL261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0632, "open_interest": 4.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.038, "vega": 0.0069, "theta": -0.0163, "rho": -0.0142, "theo": 13.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-03T10:01:30", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "STXL261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1846, "open_interest": 2.0, "volume": 0.0, "delta": 0.1339, "gamma": 0.0348, "vega": 0.0067, "theta": -0.0166, "rho": 0.001, "theo": 0.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-22T13:28:00", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "STXL261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9902, "open_interest": 9.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.0358, "vega": 0.0066, "theta": -0.0157, "rho": -0.0145, "theo": 14.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-24T13:13:24", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "STXL261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2447, "open_interest": 2.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0328, "vega": 0.0064, "theta": -0.016, "rho": 0.0009, "theo": 0.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T11:58:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "STXL261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9736, "open_interest": 10.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0339, "vega": 0.0063, "theta": -0.015, "rho": -0.0147, "theo": 15.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-02T10:46:57", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "STXL261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3018, "open_interest": 5.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.031, "vega": 0.0061, "theta": -0.0154, "rho": 0.0009, "theo": 0.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T14:36:23", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "STXL261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9449, "open_interest": 3.0, "volume": 0.0, "delta": -0.8809, "gamma": 0.0322, "vega": 0.006, "theta": -0.0144, "rho": -0.0148, "theo": 16.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-05T11:25:35", "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "STXL261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2205, "open_interest": 9.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.0293, "vega": 0.0058, "theta": -0.0149, "rho": 0.0008, "theo": 0.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T11:09:12", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "STXL261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0306, "vega": 0.0057, "theta": -0.0138, "rho": -0.0149, "theo": 17.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-10-30T15:50:02", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "STXL261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2711, "open_interest": 2.0, "volume": 1.0, "delta": 0.1044, "gamma": 0.0278, "vega": 0.0056, "theta": -0.0144, "rho": 0.0008, "theo": 0.2406, "change": -0.445, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:55:05", "percent_change": -93.6842, "prev_day_close": 0.474999994039536}, {"option": "STXL261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.0291, "vega": 0.0054, "theta": -0.0133, "rho": -0.0151, "theo": 18.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "STXL261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4573, "open_interest": 10.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0264, "vega": 0.0054, "theta": -0.014, "rho": 0.0008, "theo": 0.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T09:30:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STXL261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.0278, "vega": 0.0052, "theta": -0.0128, "rho": -0.015, "theo": 19.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "STXL261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5047, "open_interest": 5.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0252, "vega": 0.0051, "theta": -0.0135, "rho": 0.0007, "theo": 0.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T11:12:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STXL261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1496, "open_interest": 1.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0266, "vega": 0.005, "theta": -0.0123, "rho": -0.0151, "theo": 20.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.68, "last_trade_time": "2026-10-22T13:32:28", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "STXL261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5165, "open_interest": 1.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.024, "vega": 0.0049, "theta": -0.0131, "rho": 0.0007, "theo": 0.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-27T10:53:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STXL261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.0254, "vega": 0.0048, "theta": -0.0118, "rho": -0.0153, "theo": 21.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "STXL261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5599, "open_interest": 0.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0229, "vega": 0.0048, "theta": -0.0127, "rho": 0.0006, "theo": 0.1925, "change": 0.0, "open": 0.0, "high": 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": "STXL261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0244, "vega": 0.0046, "theta": -0.0114, "rho": -0.0154, "theo": 22.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "STXL261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6016, "open_interest": 3.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.0219, "vega": 0.0046, "theta": -0.0124, "rho": 0.0006, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-27T11:06:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STXL261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0234, "vega": 0.0044, "theta": -0.0109, "rho": -0.0152, "theo": 23.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "STXL261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6417, "open_interest": 1.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0209, "vega": 0.0044, "theta": -0.012, "rho": 0.0006, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-08-07T12:11:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STXL261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0226, "vega": 0.0042, "theta": -0.0106, "rho": -0.0152, "theo": 24.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "STXL261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6804, "open_interest": 14.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.02, "vega": 0.0043, "theta": -0.0117, "rho": 0.0006, "theo": 0.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-10-14T15:50:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STXL261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0218, "vega": 0.004, "theta": -0.0102, "rho": -0.0152, "theo": 25.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "STXL261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7178, "open_interest": 2.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0192, "vega": 0.0041, "theta": -0.0113, "rho": 0.0005, "theo": 0.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-22T10:34:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STXL261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.021, "vega": 0.0038, "theta": -0.0098, "rho": -0.0151, "theo": 26.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "STXL261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7538, "open_interest": 1.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0185, "vega": 0.004, "theta": -0.011, "rho": 0.0005, "theo": 0.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-02T09:30:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STXL261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0203, "vega": 0.0037, "theta": -0.0094, "rho": -0.0152, "theo": 27.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "STXL261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7888, "open_interest": 1.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0177, "vega": 0.0038, "theta": -0.0107, "rho": 0.0005, "theo": 0.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-15T12:16:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STXL261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5726, "open_interest": 2.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0197, "vega": 0.0035, "theta": -0.0091, "rho": -0.0153, "theo": 28.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-08-14T15:51:36", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "STXL261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0171, "vega": 0.0037, "theta": -0.0104, "rho": 0.0005, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 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": "STXL261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0191, "vega": 0.0034, "theta": -0.0088, "rho": -0.0147, "theo": 29.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "STXL261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8554, "open_interest": 25.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0164, "vega": 0.0036, "theta": -0.0102, "rho": 0.0004, "theo": 0.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T11:17:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STXL261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4438, "open_interest": 1.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0186, "vega": 0.0032, "theta": -0.0085, "rho": -0.0145, "theo": 30.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.43, "last_trade_time": "2026-09-23T09:53:54", "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "STXL261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8872, "open_interest": 0.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0158, "vega": 0.0035, "theta": -0.0099, "rho": 0.0004, "theo": 0.1281, "change": 0.0, "open": 0.0, "high": 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": "STXL261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.018, "vega": 0.0031, "theta": -0.0082, "rho": -0.0144, "theo": 31.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "STXL261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0153, "vega": 0.0034, "theta": -0.0097, "rho": 0.0004, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 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": "STXL261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0175, "vega": 0.003, "theta": -0.0079, "rho": -0.0142, "theo": 32.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6500005722046}, {"option": "STXL261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0148, "vega": 0.0033, "theta": -0.0094, "rho": 0.0004, "theo": 0.1185, "change": 0.0, "open": 0.0, "high": 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": "STXL261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.017, "vega": 0.0029, "theta": -0.0077, "rho": -0.0145, "theo": 33.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "STXL261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9772, "open_interest": 17.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0143, "vega": 0.0032, "theta": -0.0092, "rho": 0.0004, "theo": 0.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-06T10:33:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STXL261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0166, "vega": 0.0028, "theta": -0.0074, "rho": -0.0142, "theo": 34.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "STXL261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0056, "open_interest": 4.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0138, "vega": 0.0031, "theta": -0.009, "rho": 0.0004, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-06T10:44:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STXL261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0162, "vega": 0.0026, "theta": -0.0072, "rho": -0.014, "theo": 35.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "STXL261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0134, "vega": 0.003, "theta": -0.0088, "rho": 0.0004, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 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": "STXL261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0158, "vega": 0.0026, "theta": -0.007, "rho": -0.014, "theo": 36.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6999988555908}, {"option": "STXL261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0601, "open_interest": 7.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0129, "vega": 0.0029, "theta": -0.0086, "rho": 0.0004, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-07T09:44:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STXL261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0155, "vega": 0.0025, "theta": -0.0067, "rho": -0.0138, "theo": 37.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6999988555908}, {"option": "STXL261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0864, "open_interest": 0.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0125, "vega": 0.0029, "theta": -0.0084, "rho": 0.0003, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T10:39:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STXL261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0151, "vega": 0.0023, "theta": -0.0065, "rho": -0.013, "theo": 38.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "STXL261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.112, "open_interest": 0.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0122, "vega": 0.0028, "theta": -0.0082, "rho": 0.0003, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 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": "STXL261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0148, "vega": 0.0022, "theta": -0.0063, "rho": -0.0122, "theo": 39.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6999988555908}, {"option": "STXL261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.137, "open_interest": 11.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0118, "vega": 0.0027, "theta": -0.008, "rho": 0.0003, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-10-06T11:30:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STXL261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0144, "vega": 0.0021, "theta": -0.0061, "rho": -0.0122, "theo": 40.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6999988555908}, {"option": "STXL261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0114, "vega": 0.0026, "theta": -0.0078, "rho": 0.0003, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 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": "STXL261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0142, "vega": 0.002, "theta": -0.0058, "rho": -0.0121, "theo": 41.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "STXL261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0111, "vega": 0.0026, "theta": -0.0077, "rho": 0.0003, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 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": "STXL261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.014, "vega": 0.0019, "theta": -0.0056, "rho": -0.0121, "theo": 42.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6999988555908}, {"option": "STXL261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2085, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0108, "vega": 0.0025, "theta": -0.0075, "rho": 0.0003, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 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": "STXL261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.014, "vega": 0.0019, "theta": -0.0053, "rho": -0.0123, "theo": 43.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6999988555908}, {"option": "STXL261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0105, "vega": 0.0024, "theta": -0.0074, "rho": 0.0003, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 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": "STXL261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0138, "vega": 0.0018, "theta": -0.005, "rho": -0.0121, "theo": 44.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "STXL261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2535, "open_interest": 20.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0102, "vega": 0.0024, "theta": -0.0072, "rho": 0.0003, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-15T11:18:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STXL261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0137, "vega": 0.0017, "theta": -0.0049, "rho": -0.0107, "theo": 45.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6999988555908}, {"option": "STXL261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.358, "open_interest": 7.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.009, "vega": 0.0021, "theta": -0.0065, "rho": 0.0002, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-27T10:53:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STXL261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0125, "vega": 0.0013, "theta": -0.0043, "rho": -0.0094, "theo": 50.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6999988555908}, {"option": "STXL261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4528, "open_interest": 17.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0079, "vega": 0.0019, "theta": -0.0059, "rho": 0.0002, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-08-24T14:23:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STXL261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0107, "vega": 0.0008, "theta": -0.0038, "rho": -0.0056, "theo": 55.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "STXL261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5394, "open_interest": 6.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0071, "vega": 0.0017, "theta": -0.0054, "rho": 0.0002, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-28T10:50:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STXL261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0087, "vega": 0.0006, "theta": -0.003, "rho": -0.0044, "theo": 60.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6999988555908}, {"option": "STXL261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6191, "open_interest": 1.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0064, "vega": 0.0016, "theta": -0.005, "rho": 0.0002, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T10:29:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STXL261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0069, "vega": 0.0004, "theta": -0.0008, "rho": -0.0038, "theo": 65.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.95, "last_trade_time": "2026-07-07T11:16:13", "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "STXL261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6929, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0058, "vega": 0.0014, "theta": -0.0046, "rho": 0.0001, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.59, "last_trade_time": "2026-07-30T10:02:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "STXL261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0052, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.6499977111816}, {"option": "STXL261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7616, "open_interest": 0.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0052, "vega": 0.0013, "theta": -0.0043, "rho": 0.0001, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 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": "STXL261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0033, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "STXL261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1915, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0048, "vega": 0.0012, "theta": -0.004, "rho": 0.0001, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-08-04T11:16:20", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "STXL261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8834, "open_interest": 1.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0018, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 80.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.3, "last_trade_time": "2026-08-20T10:03:14", "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "STXL261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1648, "open_interest": 12.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0044, "vega": 0.0011, "theta": -0.0037, "rho": 0.0001, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-07T10:11:44", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "STXL261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.7000007629394}, {"option": "STXL270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0022, "vega": 0.0022, "theta": -0.0036, "rho": 0.001, "theo": 8.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "STXL270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0017, "vega": 0.0023, "theta": -0.0035, "rho": -0.0019, "theo": 0.4429, "change": 0.0, "open": 0.0, "high": 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": "STXL270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0053, "vega": 0.0046, "theta": -0.0055, "rho": 0.0024, "theo": 8.1035, "change": 0.0, "open": 0.0, "high": 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": "STXL270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0046, "vega": 0.0047, "theta": -0.0055, "rho": -0.0034, "theo": 0.685, "change": 0.0, "open": 0.0, "high": 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": "STXL270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0092, "vega": 0.007, "theta": -0.0068, "rho": 0.0039, "theo": 7.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "STXL270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7183, "open_interest": 0.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0084, "vega": 0.007, "theta": -0.0069, "rho": -0.0048, "theo": 0.8925, "change": 0.0, "open": 0.0, "high": 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": "STXL270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0139, "vega": 0.0093, "theta": -0.0079, "rho": 0.0054, "theo": 6.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "STXL270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.013, "vega": 0.0094, "theta": -0.0079, "rho": -0.0064, "theo": 1.1027, "change": 0.0, "open": 0.0, "high": 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": "STXL270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6704, "open_interest": 1.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0193, "vega": 0.0117, "theta": -0.0087, "rho": 0.0068, "theo": 5.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-23T15:24:36", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "STXL270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9266, "open_interest": 0.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0183, "vega": 0.0117, "theta": -0.0087, "rho": -0.0082, "theo": 1.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "STXL270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9881, "open_interest": 0.0, "volume": 0.0, "delta": 0.8203, "gamma": 0.0252, "vega": 0.014, "theta": -0.0094, "rho": 0.0079, "theo": 5.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "STXL270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6699, "open_interest": 0.0, "volume": 0.0, "delta": -0.1637, "gamma": 0.0242, "vega": 0.014, "theta": -0.0094, "rho": -0.0102, "theo": 1.6244, "change": 0.0, "open": 0.0, "high": 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": "STXL270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.12, "open_interest": 20.0, "volume": 0.0, "delta": 0.7765, "gamma": 0.031, "vega": 0.0162, "theta": -0.0101, "rho": 0.0087, "theo": 4.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T10:18:06", "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "STXL270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5671, "open_interest": 0.0, "volume": 0.0, "delta": -0.2063, "gamma": 0.03, "vega": 0.0162, "theta": -0.0101, "rho": -0.0125, "theo": 1.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "STXL270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1896, "open_interest": 0.0, "volume": 0.0, "delta": 0.7304, "gamma": 0.036, "vega": 0.018, "theta": -0.0108, "rho": 0.0092, "theo": 3.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "STXL270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6343, "open_interest": 0.0, "volume": 0.0, "delta": -0.2513, "gamma": 0.0352, "vega": 0.018, "theta": -0.0107, "rho": -0.0152, "theo": 2.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "STXL270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2228, "open_interest": 0.0, "volume": 0.0, "delta": 0.685, "gamma": 0.0397, "vega": 0.0195, "theta": -0.0114, "rho": 0.0094, "theo": 3.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999995529652}, {"option": "STXL270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.758, "open_interest": 0.0, "volume": 0.0, "delta": -0.2958, "gamma": 0.039, "vega": 0.0195, "theta": -0.0112, "rho": -0.0179, "theo": 2.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5249999165535}, {"option": "STXL270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2714, "open_interest": 0.0, "volume": 0.0, "delta": 0.6431, "gamma": 0.0419, "vega": 0.0206, "theta": -0.012, "rho": 0.0093, "theo": 3.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "STXL270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.749, "open_interest": 0.0, "volume": 0.0, "delta": -0.3371, "gamma": 0.0414, "vega": 0.0205, "theta": -0.0118, "rho": -0.0207, "theo": 3.6466, "change": 0.0, "open": 0.0, "high": 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": "STXL270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2716, "open_interest": 0.0, "volume": 0.0, "delta": 0.606, "gamma": 0.0429, "vega": 0.0213, "theta": -0.0125, "rho": 0.0092, "theo": 2.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "STXL270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7493, "open_interest": 0.0, "volume": 0.0, "delta": -0.3738, "gamma": 0.0426, "vega": 0.0213, "theta": -0.0122, "rho": -0.0235, "theo": 4.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "STXL270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2759, "open_interest": 0.0, "volume": 0.0, "delta": 0.574, "gamma": 0.0431, "vega": 0.0217, "theta": -0.0129, "rho": 0.0089, "theo": 2.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "STXL270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.831, "open_interest": 2.0, "volume": 0.0, "delta": -0.4056, "gamma": 0.043, "vega": 0.0217, "theta": -0.0126, "rho": -0.0261, "theo": 5.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T10:28:00", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "STXL270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2761, "open_interest": 0.0, "volume": 1.0, "delta": 0.5465, "gamma": 0.0428, "vega": 0.022, "theta": -0.0133, "rho": 0.0087, "theo": 2.4892, "change": 1.0, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T15:53:49", "percent_change": 64.5161, "prev_day_close": 1.54999995231628}, {"option": "STXL270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8405, "open_interest": 0.0, "volume": 0.0, "delta": -0.4332, "gamma": 0.0429, "vega": 0.022, "theta": -0.0129, "rho": -0.0287, "theo": 5.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "STXL270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.41, "open_interest": 0.0, "volume": 0.0, "delta": 0.5228, "gamma": 0.0422, "vega": 0.0222, "theta": -0.0137, "rho": 0.0084, "theo": 2.3615, "change": 0.0, "open": 0.0, "high": 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": "STXL270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8178, "open_interest": 0.0, "volume": 0.0, "delta": -0.457, "gamma": 0.0424, "vega": 0.0221, "theta": -0.0132, "rho": -0.031, "theo": 6.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "STXL270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4326, "open_interest": 12.0, "volume": 0.0, "delta": 0.5021, "gamma": 0.0415, "vega": 0.0222, "theta": -0.014, "rho": 0.0081, "theo": 2.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T14:59:11", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "STXL270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7876, "open_interest": 1.0, "volume": 0.0, "delta": -0.4778, "gamma": 0.0418, "vega": 0.0222, "theta": -0.0135, "rho": -0.0334, "theo": 7.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T14:07:59", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "STXL270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4122, "open_interest": 1.0, "volume": 0.0, "delta": 0.484, "gamma": 0.0407, "vega": 0.0222, "theta": -0.0142, "rho": 0.0079, "theo": 2.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-16T15:26:52", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "STXL270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7734, "open_interest": 0.0, "volume": 0.0, "delta": -0.4962, "gamma": 0.0412, "vega": 0.0222, "theta": -0.0137, "rho": -0.0356, "theo": 8.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "STXL270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4183, "open_interest": 1.0, "volume": 0.0, "delta": 0.4681, "gamma": 0.0399, "vega": 0.0222, "theta": -0.0145, "rho": 0.0077, "theo": 2.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-10-29T09:32:06", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "STXL270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7755, "open_interest": 3.0, "volume": 0.0, "delta": -0.5125, "gamma": 0.0405, "vega": 0.0222, "theta": -0.0138, "rho": -0.0374, "theo": 9.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-02T13:16:01", "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "STXL270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4414, "open_interest": 4.0, "volume": 0.0, "delta": 0.4538, "gamma": 0.039, "vega": 0.0221, "theta": -0.0147, "rho": 0.0075, "theo": 2.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-28T12:09:47", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "STXL270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7718, "open_interest": 1.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.0398, "vega": 0.0221, "theta": -0.014, "rho": -0.0395, "theo": 10.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-27T09:33:58", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "STXL270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4711, "open_interest": 0.0, "volume": 0.0, "delta": 0.441, "gamma": 0.0383, "vega": 0.022, "theta": -0.0149, "rho": 0.0073, "theo": 1.9629, "change": 0.0, "open": 0.0, "high": 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": "STXL270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8538, "open_interest": 2.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.0392, "vega": 0.022, "theta": -0.0141, "rho": -0.0415, "theo": 11.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.89, "last_trade_time": "2026-10-27T14:07:18", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "STXL270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4474, "open_interest": 8.0, "volume": 3.0, "delta": 0.4293, "gamma": 0.0375, "vega": 0.0219, "theta": -0.015, "rho": 0.0071, "theo": 1.9095, "change": -0.095, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T15:43:17", "percent_change": -7.7551, "prev_day_close": 1.22500002384186}, {"option": "STXL270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8639, "open_interest": 3.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.0385, "vega": 0.0219, "theta": -0.0142, "rho": -0.0433, "theo": 12.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-16T13:28:29", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "STXL270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5304, "open_interest": 20.0, "volume": 0.0, "delta": 0.4187, "gamma": 0.0368, "vega": 0.0218, "theta": -0.0152, "rho": 0.007, "theo": 1.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-11-06T10:15:49", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "STXL270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8473, "open_interest": 0.0, "volume": 0.0, "delta": -0.5635, "gamma": 0.0379, "vega": 0.0218, "theta": -0.0143, "rho": -0.0451, "theo": 13.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-09-24T15:49:56", "percent_change": 0.0, "prev_day_close": 13.7500004768372}, {"option": "STXL270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5487, "open_interest": 1.0, "volume": 0.0, "delta": 0.409, "gamma": 0.0361, "vega": 0.0217, "theta": -0.0153, "rho": 0.0068, "theo": 1.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T15:01:50", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "STXL270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7568, "open_interest": 2.0, "volume": 0.0, "delta": -0.5736, "gamma": 0.0373, "vega": 0.0216, "theta": -0.0143, "rho": -0.0468, "theo": 14.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-16T14:43:36", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "STXL270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5765, "open_interest": 0.0, "volume": 0.0, "delta": 0.4001, "gamma": 0.0355, "vega": 0.0216, "theta": -0.0154, "rho": 0.0067, "theo": 1.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-19T15:02:28", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "STXL270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6829, "open_interest": 0.0, "volume": 0.0, "delta": -0.5831, "gamma": 0.0368, "vega": 0.0215, "theta": -0.0144, "rho": -0.0485, "theo": 15.1866, "change": 0.0, "open": 0.0, "high": 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": "STXL270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6017, "open_interest": 3.0, "volume": 0.0, "delta": 0.3918, "gamma": 0.0349, "vega": 0.0214, "theta": -0.0155, "rho": 0.0065, "theo": 1.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-28T11:20:03", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "STXL270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.322, "open_interest": 9.0, "volume": 0.0, "delta": -0.5918, "gamma": 0.0363, "vega": 0.0214, "theta": -0.0144, "rho": -0.05, "theo": 16.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.88, "last_trade_time": "2026-10-30T15:51:57", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "STXL270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6376, "open_interest": 27.0, "volume": 0.0, "delta": 0.384, "gamma": 0.0343, "vega": 0.0214, "theta": -0.0156, "rho": 0.0064, "theo": 1.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-02T10:09:29", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "STXL270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.957, "open_interest": 18.0, "volume": 0.0, "delta": -0.6001, "gamma": 0.0358, "vega": 0.0213, "theta": -0.0144, "rho": -0.0516, "theo": 17.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.29, "last_trade_time": "2026-10-15T10:56:07", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "STXL270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6457, "open_interest": 0.0, "volume": 0.0, "delta": 0.3768, "gamma": 0.0337, "vega": 0.0212, "theta": -0.0156, "rho": 0.0063, "theo": 1.6741, "change": 0.0, "open": 0.0, "high": 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": "STXL270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0353, "vega": 0.0211, "theta": -0.0144, "rho": -0.053, "theo": 18.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "STXL270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6648, "open_interest": 0.0, "volume": 0.0, "delta": 0.3701, "gamma": 0.0332, "vega": 0.0211, "theta": -0.0157, "rho": 0.0062, "theo": 1.6442, "change": 0.0, "open": 0.0, "high": 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": "STXL270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2972, "open_interest": 1.0, "volume": 0.0, "delta": -0.615, "gamma": 0.0349, "vega": 0.021, "theta": -0.0144, "rho": -0.0545, "theo": 19.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.14, "last_trade_time": "2026-09-30T15:45:19", "percent_change": 0.0, "prev_day_close": 18.3499999046326}, {"option": "STXL270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6954, "open_interest": 3.0, "volume": 0.0, "delta": 0.3637, "gamma": 0.0327, "vega": 0.021, "theta": -0.0157, "rho": 0.0061, "theo": 1.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-06T14:44:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "STXL270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2922, "open_interest": 1.0, "volume": 1.0, "delta": -0.6219, "gamma": 0.0345, "vega": 0.0208, "theta": -0.0144, "rho": -0.0558, "theo": 19.9817, "change": -0.58, "open": 18.72, "high": 18.72, "low": 18.72, "tick": "up", "last_trade_price": 18.72, "last_trade_time": "2026-11-09T11:01:03", "percent_change": -3.00518, "prev_day_close": 19.2999997138977}, {"option": "STXL270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7113, "open_interest": 0.0, "volume": 0.0, "delta": 0.3578, "gamma": 0.0322, "vega": 0.0208, "theta": -0.0158, "rho": 0.006, "theo": 1.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:33:46", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "STXL270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.6284, "gamma": 0.0341, "vega": 0.0207, "theta": -0.0144, "rho": -0.057, "theo": 20.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "STXL270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.712, "open_interest": 23.0, "volume": 0.0, "delta": 0.3521, "gamma": 0.0318, "vega": 0.0207, "theta": -0.0158, "rho": 0.0059, "theo": 1.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T09:41:08", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "STXL270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2203, "open_interest": 1.0, "volume": 0.0, "delta": -0.6346, "gamma": 0.0337, "vega": 0.0206, "theta": -0.0144, "rho": -0.0587, "theo": 21.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-10-02T09:30:31", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "STXL270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6246, "open_interest": 6.0, "volume": 2.0, "delta": 0.3468, "gamma": 0.0314, "vega": 0.0206, "theta": -0.0159, "rho": 0.0058, "theo": 1.5412, "change": -0.65, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:51:29", "percent_change": -61.9048, "prev_day_close": 1.04999997653067}, {"option": "STXL270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2984, "open_interest": 4.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0334, "vega": 0.0205, "theta": -0.0144, "rho": -0.0599, "theo": 22.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-08-14T15:49:50", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "STXL270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7779, "open_interest": 0.0, "volume": 0.0, "delta": 0.3417, "gamma": 0.0309, "vega": 0.0205, "theta": -0.0159, "rho": 0.0057, "theo": 1.5187, "change": 0.0, "open": 0.0, "high": 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": "STXL270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1566, "open_interest": 4.0, "volume": 0.0, "delta": -0.646, "gamma": 0.033, "vega": 0.0203, "theta": -0.0144, "rho": -0.061, "theo": 23.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-10-09T10:38:01", "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "STXL270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7887, "open_interest": 0.0, "volume": 0.0, "delta": 0.3368, "gamma": 0.0305, "vega": 0.0204, "theta": -0.0159, "rho": 0.0056, "theo": 1.4973, "change": 0.0, "open": 0.0, "high": 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": "STXL270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3047, "open_interest": 0.0, "volume": 0.0, "delta": -0.6514, "gamma": 0.0327, "vega": 0.0202, "theta": -0.0143, "rho": -0.0621, "theo": 24.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "STXL270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8123, "open_interest": 14.0, "volume": 0.0, "delta": 0.3322, "gamma": 0.0302, "vega": 0.0203, "theta": -0.016, "rho": 0.0056, "theo": 1.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-11-06T10:15:49", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "STXL270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.6566, "gamma": 0.0324, "vega": 0.0201, "theta": -0.0143, "rho": -0.0634, "theo": 25.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "STXL270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8351, "open_interest": 3.0, "volume": 0.0, "delta": 0.3278, "gamma": 0.0298, "vega": 0.0202, "theta": -0.016, "rho": 0.0055, "theo": 1.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T12:41:49", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "STXL270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.6615, "gamma": 0.0322, "vega": 0.0199, "theta": -0.0143, "rho": -0.0644, "theo": 26.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "STXL270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.843, "open_interest": 0.0, "volume": 0.0, "delta": 0.3236, "gamma": 0.0294, "vega": 0.0201, "theta": -0.016, "rho": 0.0054, "theo": 1.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-10-02T10:35:21", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "STXL270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2592, "open_interest": 0.0, "volume": 0.0, "delta": -0.6663, "gamma": 0.0319, "vega": 0.0198, "theta": -0.0142, "rho": -0.0653, "theo": 27.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "STXL270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8642, "open_interest": 0.0, "volume": 0.0, "delta": 0.3196, "gamma": 0.0291, "vega": 0.02, "theta": -0.016, "rho": 0.0054, "theo": 1.4208, "change": 0.0, "open": 0.0, "high": 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": "STXL270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6708, "gamma": 0.0316, "vega": 0.0196, "theta": -0.0142, "rho": -0.0663, "theo": 28.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "STXL270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8705, "open_interest": 0.0, "volume": 0.0, "delta": 0.3157, "gamma": 0.0288, "vega": 0.0198, "theta": -0.016, "rho": 0.0053, "theo": 1.4037, "change": 0.0, "open": 0.0, "high": 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": "STXL270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6752, "gamma": 0.0314, "vega": 0.0195, "theta": -0.0141, "rho": -0.0675, "theo": 29.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "STXL270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8902, "open_interest": 1.0, "volume": 0.0, "delta": 0.312, "gamma": 0.0285, "vega": 0.0197, "theta": -0.016, "rho": 0.0052, "theo": 1.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-02T10:09:29", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "STXL270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2416, "open_interest": 0.0, "volume": 0.0, "delta": -0.6795, "gamma": 0.0312, "vega": 0.0194, "theta": -0.0141, "rho": -0.0684, "theo": 30.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "STXL270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9094, "open_interest": 7.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.0282, "vega": 0.0196, "theta": -0.016, "rho": 0.0052, "theo": 1.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-28T10:57:27", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "STXL270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6836, "gamma": 0.0309, "vega": 0.0193, "theta": -0.014, "rho": -0.0698, "theo": 31.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "STXL270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.928, "open_interest": 4.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0279, "vega": 0.0195, "theta": -0.016, "rho": 0.0051, "theo": 1.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-10-13T12:13:35", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "STXL270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6876, "gamma": 0.0307, "vega": 0.0192, "theta": -0.014, "rho": -0.071, "theo": 32.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000011444092}, {"option": "STXL270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.946, "open_interest": 0.0, "volume": 0.0, "delta": 0.3017, "gamma": 0.0276, "vega": 0.0194, "theta": -0.016, "rho": 0.005, "theo": 1.3415, "change": 0.0, "open": 0.0, "high": 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": "STXL270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6914, "gamma": 0.0305, "vega": 0.0191, "theta": -0.0139, "rho": -0.072, "theo": 33.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7500009536743}, {"option": "STXL270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9635, "open_interest": 0.0, "volume": 0.0, "delta": 0.2985, "gamma": 0.0274, "vega": 0.0194, "theta": -0.016, "rho": 0.005, "theo": 1.3273, "change": 0.0, "open": 0.0, "high": 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": "STXL270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6951, "gamma": 0.0303, "vega": 0.0189, "theta": -0.0139, "rho": -0.0724, "theo": 34.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6999998092651}, {"option": "STXL270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9658, "open_interest": 0.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0271, "vega": 0.0193, "theta": -0.016, "rho": 0.0049, "theo": 1.3135, "change": 0.0, "open": 0.0, "high": 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": "STXL270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0302, "vega": 0.0188, "theta": -0.0138, "rho": -0.0733, "theo": 35.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7500009536743}, {"option": "STXL270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9823, "open_interest": 12.0, "volume": 0.0, "delta": 0.2924, "gamma": 0.0268, "vega": 0.0192, "theta": -0.016, "rho": 0.0049, "theo": 1.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-15T14:27:28", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "STXL270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7023, "gamma": 0.03, "vega": 0.0187, "theta": -0.0137, "rho": -0.0739, "theo": 36.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1999988555908}, {"option": "STXL270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9984, "open_interest": 0.0, "volume": 0.0, "delta": 0.2895, "gamma": 0.0266, "vega": 0.0191, "theta": -0.016, "rho": 0.0048, "theo": 1.2873, "change": 0.0, "open": 0.0, "high": 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": "STXL270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7057, "gamma": 0.0298, "vega": 0.0186, "theta": -0.0137, "rho": -0.0748, "theo": 37.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "STXL270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.014, "open_interest": 0.0, "volume": 0.0, "delta": 0.2867, "gamma": 0.0264, "vega": 0.019, "theta": -0.016, "rho": 0.0048, "theo": 1.2748, "change": 0.0, "open": 0.0, "high": 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": "STXL270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7091, "gamma": 0.0296, "vega": 0.0185, "theta": -0.0136, "rho": -0.0755, "theo": 38.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "STXL270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0293, "open_interest": 4.0, "volume": 0.0, "delta": 0.284, "gamma": 0.0261, "vega": 0.0189, "theta": -0.016, "rho": 0.0048, "theo": 1.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:52:23", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "STXL270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.0295, "vega": 0.0183, "theta": -0.0136, "rho": -0.0766, "theo": 39.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-09-09T10:36:18", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "STXL270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0017, "vega": 0.0028, "theta": -0.0004, "rho": 0.0018, "theo": 8.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499978542328}, {"option": "STXL270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0016, "vega": 0.0028, "theta": -0.002, "rho": -0.0032, "theo": 0.4712, "change": 0.0, "open": 0.0, "high": 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": "STXL270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0044, "vega": 0.006, "theta": -0.0018, "rho": 0.0044, "theo": 8.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-11-03T13:45:10", "percent_change": 0.0, "prev_day_close": 5.02499979734421}, {"option": "STXL270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0043, "vega": 0.006, "theta": -0.0033, "rho": -0.0057, "theo": 0.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "STXL270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0079, "vega": 0.009, "theta": -0.0028, "rho": 0.0071, "theo": 7.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "STXL270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0078, "vega": 0.009, "theta": -0.0041, "rho": -0.0082, "theo": 0.9711, "change": 0.0, "open": 0.0, "high": 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": "STXL270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9309, "open_interest": 1.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.012, "vega": 0.0121, "theta": -0.0037, "rho": 0.0097, "theo": 6.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-11-06T15:24:28", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "STXL270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.012, "vega": 0.0121, "theta": -0.0048, "rho": -0.0108, "theo": 1.214, "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": 1.5}, {"option": "STXL270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9624, "open_interest": 3.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.0166, "vega": 0.015, "theta": -0.0044, "rho": 0.012, "theo": 6.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-30T15:57:10", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "STXL270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9497, "open_interest": 0.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0167, "vega": 0.015, "theta": -0.0054, "rho": -0.0138, "theo": 1.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "STXL270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1228, "open_interest": 2.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0214, "vega": 0.0178, "theta": -0.0051, "rho": 0.0139, "theo": 5.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T15:57:26", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "STXL270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6655, "open_interest": 0.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0215, "vega": 0.0179, "theta": -0.0059, "rho": -0.017, "theo": 1.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "STXL270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0744, "open_interest": 0.0, "volume": 0.0, "delta": 0.7991, "gamma": 0.0259, "vega": 0.0204, "theta": -0.0057, "rho": 0.0152, "theo": 4.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "STXL270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4446, "open_interest": 0.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0262, "vega": 0.0205, "theta": -0.0063, "rho": -0.0207, "theo": 2.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500009573996}, {"option": "STXL270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1895, "open_interest": 5.0, "volume": 0.0, "delta": 0.7606, "gamma": 0.0296, "vega": 0.0227, "theta": -0.0063, "rho": 0.016, "theo": 4.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T12:55:19", "percent_change": 0.0, "prev_day_close": 2.45000010728836}, {"option": "STXL270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.2345, "gamma": 0.0301, "vega": 0.0227, "theta": -0.0067, "rho": -0.0246, "theo": 2.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000000596046}, {"option": "STXL270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.137, "open_interest": 3.0, "volume": 0.0, "delta": 0.7237, "gamma": 0.0325, "vega": 0.0245, "theta": -0.0068, "rho": 0.0164, "theo": 4.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T13:00:15", "percent_change": 0.0, "prev_day_close": 2.24999995529652}, {"option": "STXL270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4867, "open_interest": 0.0, "volume": 0.0, "delta": -0.272, "gamma": 0.0331, "vega": 0.0245, "theta": -0.0071, "rho": -0.0287, "theo": 3.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.93, "last_trade_time": "2026-11-05T15:18:31", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "STXL270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1763, "open_interest": 5.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0344, "vega": 0.0258, "theta": -0.0073, "rho": 0.0163, "theo": 3.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T14:04:26", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "STXL270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4678, "open_interest": 0.0, "volume": 0.0, "delta": -0.3067, "gamma": 0.0352, "vega": 0.0259, "theta": -0.0074, "rho": -0.0326, "theo": 4.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "STXL270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2076, "open_interest": 0.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.0355, "vega": 0.0269, "theta": -0.0077, "rho": 0.0162, "theo": 3.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "STXL270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4867, "open_interest": 0.0, "volume": 0.0, "delta": -0.3379, "gamma": 0.0365, "vega": 0.027, "theta": -0.0077, "rho": -0.0366, "theo": 4.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "STXL270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1996, "open_interest": 0.0, "volume": 0.0, "delta": 0.6325, "gamma": 0.0361, "vega": 0.0276, "theta": -0.0081, "rho": 0.0158, "theo": 3.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "STXL270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4953, "open_interest": 0.0, "volume": 0.0, "delta": -0.3657, "gamma": 0.0373, "vega": 0.0277, "theta": -0.0079, "rho": -0.0403, "theo": 5.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999988079071}, {"option": "STXL270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2689, "open_interest": 0.0, "volume": 0.0, "delta": 0.6088, "gamma": 0.0363, "vega": 0.0282, "theta": -0.0084, "rho": 0.0155, "theo": 3.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "STXL270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4865, "open_interest": 0.0, "volume": 0.0, "delta": -0.3903, "gamma": 0.0377, "vega": 0.0282, "theta": -0.008, "rho": -0.0439, "theo": 6.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "STXL270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2602, "open_interest": 14.0, "volume": 0.0, "delta": 0.5878, "gamma": 0.0363, "vega": 0.0286, "theta": -0.0087, "rho": 0.0152, "theo": 2.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T13:38:21", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "STXL270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4891, "open_interest": 0.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.0378, "vega": 0.0286, "theta": -0.0082, "rho": -0.0475, "theo": 7.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "STXL270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2619, "open_interest": 0.0, "volume": 0.0, "delta": 0.5692, "gamma": 0.0361, "vega": 0.0289, "theta": -0.0089, "rho": 0.0148, "theo": 2.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "STXL270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4857, "open_interest": 1.0, "volume": 0.0, "delta": -0.4319, "gamma": 0.0378, "vega": 0.0288, "theta": -0.0083, "rho": -0.0508, "theo": 8.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T14:20:44", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "STXL270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3005, "open_interest": 12.0, "volume": 0.0, "delta": 0.5524, "gamma": 0.0358, "vega": 0.0291, "theta": -0.0092, "rho": 0.0144, "theo": 2.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:02:05", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "STXL270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3913, "open_interest": 3.0, "volume": 0.0, "delta": -0.4496, "gamma": 0.0377, "vega": 0.029, "theta": -0.0084, "rho": -0.0539, "theo": 8.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T09:30:21", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "STXL270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3084, "open_interest": 1.0, "volume": 0.0, "delta": 0.5373, "gamma": 0.0355, "vega": 0.0292, "theta": -0.0093, "rho": 0.0141, "theo": 2.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-16T10:07:31", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "STXL270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4815, "open_interest": 0.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0375, "vega": 0.0291, "theta": -0.0084, "rho": -0.057, "theo": 9.8593, "change": 0.0, "open": 0.0, "high": 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": "STXL270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3033, "open_interest": 6.0, "volume": 0.0, "delta": 0.5236, "gamma": 0.0351, "vega": 0.0293, "theta": -0.0095, "rho": 0.0138, "theo": 2.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-06T15:24:28", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "STXL270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4644, "open_interest": 2.0, "volume": 0.0, "delta": -0.4803, "gamma": 0.0373, "vega": 0.0292, "theta": -0.0084, "rho": -0.0599, "theo": 10.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-10-22T13:32:28", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "STXL270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.511, "gamma": 0.0347, "vega": 0.0293, "theta": -0.0097, "rho": 0.0135, "theo": 2.5426, "change": 0.0, "open": 0.0, "high": 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": "STXL270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4436, "open_interest": 0.0, "volume": 0.0, "delta": -0.4938, "gamma": 0.037, "vega": 0.0291, "theta": -0.0084, "rho": -0.0625, "theo": 11.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7500004768372}, {"option": "STXL270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3336, "open_interest": 1.0, "volume": 0.0, "delta": 0.4995, "gamma": 0.0343, "vega": 0.0293, "theta": -0.0098, "rho": 0.0132, "theo": 2.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T15:42:57", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "STXL270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4537, "open_interest": 0.0, "volume": 0.0, "delta": -0.5063, "gamma": 0.0368, "vega": 0.0291, "theta": -0.0084, "rho": -0.0651, "theo": 12.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "STXL270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.4889, "gamma": 0.0339, "vega": 0.0293, "theta": -0.0099, "rho": 0.013, "theo": 2.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "STXL270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.5179, "gamma": 0.0365, "vega": 0.029, "theta": -0.0084, "rho": -0.0678, "theo": 13.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "STXL270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3697, "open_interest": 1.0, "volume": 0.0, "delta": 0.479, "gamma": 0.0336, "vega": 0.0293, "theta": -0.01, "rho": 0.0128, "theo": 2.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-19T13:23:12", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "STXL270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.43, "open_interest": 0.0, "volume": 0.0, "delta": -0.5287, "gamma": 0.0363, "vega": 0.029, "theta": -0.0083, "rho": -0.0702, "theo": 14.4626, "change": 0.0, "open": 0.0, "high": 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": "STXL270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.4698, "gamma": 0.0332, "vega": 0.0292, "theta": -0.0101, "rho": 0.0125, "theo": 2.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "STXL270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.5389, "gamma": 0.036, "vega": 0.0289, "theta": -0.0083, "rho": -0.0724, "theo": 15.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "STXL270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4056, "open_interest": 0.0, "volume": 0.0, "delta": 0.4612, "gamma": 0.0328, "vega": 0.0292, "theta": -0.0102, "rho": 0.0123, "theo": 2.2707, "change": 0.0, "open": 0.0, "high": 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": "STXL270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7284, "open_interest": 0.0, "volume": 0.0, "delta": -0.5485, "gamma": 0.0358, "vega": 0.0288, "theta": -0.0082, "rho": -0.0748, "theo": 16.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "STXL270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4342, "open_interest": 1.0, "volume": 0.0, "delta": 0.4531, "gamma": 0.0324, "vega": 0.0291, "theta": -0.0103, "rho": 0.0121, "theo": 2.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:25:11", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "STXL270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.693, "open_interest": 0.0, "volume": 0.0, "delta": -0.5576, "gamma": 0.0356, "vega": 0.0286, "theta": -0.0082, "rho": -0.0769, "theo": 17.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "STXL270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.4455, "gamma": 0.0321, "vega": 0.029, "theta": -0.0104, "rho": 0.0119, "theo": 2.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "STXL270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6903, "open_interest": 0.0, "volume": 0.0, "delta": -0.5661, "gamma": 0.0353, "vega": 0.0285, "theta": -0.0081, "rho": -0.0788, "theo": 18.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "STXL270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.469, "open_interest": 0.0, "volume": 1.0, "delta": 0.4383, "gamma": 0.0318, "vega": 0.029, "theta": -0.0104, "rho": 0.0118, "theo": 2.1493, "change": 0.305, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T15:05:24", "percent_change": 22.1818, "prev_day_close": 1.375}, {"option": "STXL270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.686, "open_interest": 3.0, "volume": 0.0, "delta": -0.5743, "gamma": 0.0351, "vega": 0.0284, "theta": -0.008, "rho": -0.0807, "theo": 19.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-10-27T13:23:34", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "STXL270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4935, "open_interest": 6.0, "volume": 1.0, "delta": 0.4315, "gamma": 0.0314, "vega": 0.0289, "theta": -0.0105, "rho": 0.0116, "theo": 2.1134, "change": 0.28, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T15:05:24", "percent_change": 20.7407, "prev_day_close": 1.35000002384186}, {"option": "STXL270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.68, "open_interest": 36.0, "volume": 0.0, "delta": -0.582, "gamma": 0.0349, "vega": 0.0282, "theta": -0.0079, "rho": -0.0829, "theo": 20.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-10-27T13:20:44", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "STXL270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.4251, "gamma": 0.0311, "vega": 0.0288, "theta": -0.0105, "rho": 0.0114, "theo": 2.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-05T12:06:06", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "STXL270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8653, "open_interest": 27.0, "volume": 0.0, "delta": -0.5894, "gamma": 0.0348, "vega": 0.0281, "theta": -0.0078, "rho": -0.0847, "theo": 21.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.32, "last_trade_time": "2026-10-27T13:22:56", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "STXL270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5209, "open_interest": 2.0, "volume": 0.0, "delta": 0.419, "gamma": 0.0308, "vega": 0.0287, "theta": -0.0106, "rho": 0.0113, "theo": 2.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-10-30T13:48:54", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "STXL270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7173, "open_interest": 1.0, "volume": 0.0, "delta": -0.5966, "gamma": 0.0346, "vega": 0.0279, "theta": -0.0077, "rho": -0.0861, "theo": 22.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.76, "last_trade_time": "2026-10-27T13:20:34", "percent_change": 0.0, "prev_day_close": 22.8000001907349}], "symbol": "STXL", "security_type": "stock", "exchange_id": 2, "current_price": 9.54, "price_change": 1.6, "price_change_percent": 20.1511, "bid": 9.4, "ask": 9.81, "bid_size": 200, "ask_size": 5000, "open": 8.25, "high": 9.75, "low": 8.23, "close": 9.54, "prev_day_close": 7.94, "volume": 382266, "iv30": 164.512, "iv30_change": -13.899, "iv30_change_percent": -7.7904, "seqno": 10415213735, "last_trade_time": "2026-11-09T15:59:56", "tick": "down"}, "symbol": "STXL"}