{"timestamp": "2026-11-11 00:36:57", "data": {"options": [{"option": "SVIA261120C00000500", "bid": 2.05, "bid_size": 464.0, "ask": 2.55, "ask_size": 33.0, "iv": 7.1072, "open_interest": 29.0, "volume": 4.0, "delta": 0.9919, "gamma": 0.0145, "vega": 0.0001, "theta": -0.0044, "rho": 0.0, "theo": 2.2784, "change": -0.135, "open": 2.28, "high": 2.29, "low": 2.28, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-11-10T12:38:49", "percent_change": -5.56701, "prev_day_close": 2.42500007152557}, {"option": "SVIA261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 60.0, "iv": 6.3734, "open_interest": 4.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0111, "vega": 0.0001, "theta": -0.0035, "rho": 0.0, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SVIA261120C00001000", "bid": 1.35, "bid_size": 1995.0, "ask": 2.3, "ask_size": 1073.0, "iv": 4.971, "open_interest": 1028.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0422, "vega": 0.0002, "theta": -0.0052, "rho": 0.0001, "theo": 1.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T11:54:34", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "SVIA261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 3.8671, "open_interest": 11.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0342, "vega": 0.0003, "theta": -0.0046, "rho": 0.0, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SVIA261120C00001500", "bid": 1.2, "bid_size": 12.0, "ask": 1.5, "ask_size": 13.0, "iv": 3.6006, "open_interest": 4011.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.1001, "vega": 0.0004, "theta": -0.0064, "rho": 0.0001, "theo": 1.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T14:04:21", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "SVIA261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 919.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0871, "vega": 0.0005, "theta": -0.0057, "rho": 0.0, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T12:24:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SVIA261120C00002000", "bid": 0.65, "bid_size": 306.0, "ask": 1.25, "ask_size": 365.0, "iv": 3.1377, "open_interest": 200.0, "volume": 5.0, "delta": 0.9047, "gamma": 0.2478, "vega": 0.0007, "theta": -0.0076, "rho": 0.0003, "theo": 0.7999, "change": -0.075, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -8.57143, "prev_day_close": 0.874999970197678}, {"option": "SVIA261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2569.0, "iv": 2.2946, "open_interest": 626.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.2276, "vega": 0.0008, "theta": -0.007, "rho": -0.0001, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T10:23:14", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SVIA261120C00002500", "bid": 0.2, "bid_size": 818.0, "ask": 0.45, "ask_size": 431.0, "iv": 0.9686, "open_interest": 1804.0, "volume": 250.0, "delta": 0.7329, "gamma": 0.6693, "vega": 0.0015, "theta": -0.009, "rho": 0.0003, "theo": 0.3472, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T10:18:29", "percent_change": -7.69231, "prev_day_close": 0.325000006705523}, {"option": "SVIA261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2410.0, "iv": 2.8412, "open_interest": 111.0, "volume": 0.0, "delta": -0.2738, "gamma": 0.6378, "vega": 0.0015, "theta": -0.0087, "rho": -0.0003, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T14:52:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SVIA261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 607.0, "iv": 0.9075, "open_interest": 4074.0, "volume": 50.0, "delta": 0.3582, "gamma": 0.7119, "vega": 0.0017, "theta": -0.0101, "rho": 0.0002, "theo": 0.1145, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:38:38", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "SVIA261120P00003000", "bid": 0.25, "bid_size": 12.0, "ask": 0.45, "ask_size": 221.0, "iv": 1.0356, "open_interest": 39.0, "volume": 0.0, "delta": -0.6364, "gamma": 0.6945, "vega": 0.0017, "theta": -0.0098, "rho": -0.0007, "theo": 0.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T15:56:02", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "SVIA261120C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 999.0, "iv": 1.5615, "open_interest": 195.0, "volume": 0.0, "delta": 0.1949, "gamma": 0.4033, "vega": 0.0013, "theta": -0.0093, "rho": 0.0001, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-06T14:28:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SVIA261120P00003500", "bid": 0.25, "bid_size": 214.0, "ask": 1.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.3966, "vega": 0.0012, "theta": -0.0091, "rho": -0.001, "theo": 0.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T11:44:19", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SVIA261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.8161, "open_interest": 23635.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.2573, "vega": 0.001, "theta": -0.0083, "rho": 0.0001, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:57:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SVIA261120P00004000", "bid": 0.7, "bid_size": 171.0, "ask": 2.0, "ask_size": 22.0, "iv": 2.2195, "open_interest": 3.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.254, "vega": 0.001, "theta": -0.0081, "rho": -0.0012, "theo": 1.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-10-22T12:58:20", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "SVIA261120C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1379.0, "iv": 4.4465, "open_interest": 212.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.1814, "vega": 0.0008, "theta": -0.0074, "rho": 0.0001, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T15:42:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SVIA261120P00004500", "bid": 1.2, "bid_size": 171.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.1795, "vega": 0.0008, "theta": -0.0072, "rho": -0.0014, "theo": 1.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "SVIA261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.1551, "open_interest": 1491.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.1365, "vega": 0.0006, "theta": -0.0067, "rho": 0.0, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T10:02:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SVIA261120P00005000", "bid": 1.7, "bid_size": 171.0, "ask": 2.85, "ask_size": 3.0, "iv": 2.1041, "open_interest": 0.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.1353, "vega": 0.0006, "theta": -0.0063, "rho": -0.0016, "theo": 2.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "SVIA261120C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 3.7136, "open_interest": 132.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.1074, "vega": 0.0005, "theta": -0.006, "rho": 0.0, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-06T11:10:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SVIA261120P00005500", "bid": 2.1, "bid_size": 171.0, "ask": 4.8, "ask_size": 2.0, "iv": 7.0176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.1066, "vega": 0.0005, "theta": -0.0056, "rho": -0.0018, "theo": 2.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SVIA261218C00002500", "bid": 0.05, "bid_size": 1559.0, "ask": 1.0, "ask_size": 124.0, "iv": 1.08, "open_interest": 1.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.3623, "vega": 0.0032, "theta": -0.0045, "rho": 0.0015, "theo": 0.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T10:02:17", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "SVIA261218P00002500", "bid": 0.1, "bid_size": 12.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.9572, "open_interest": 1.0, "volume": 0.0, "delta": -0.314, "gamma": 0.3639, "vega": 0.0032, "theta": -0.0046, "rho": -0.0011, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T10:35:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SVIA261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.1421, "open_interest": 9.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.185, "vega": 0.0022, "theta": -0.0042, "rho": 0.0004, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T15:52:32", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SVIA261218P00005000", "bid": 1.7, "bid_size": 171.0, "ask": 4.4, "ask_size": 2.0, "iv": 3.7786, "open_interest": 0.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.19, "vega": 0.0021, "theta": -0.004, "rho": -0.0028, "theo": 2.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "SVIA261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 100.0, "iv": 1.8291, "open_interest": 0.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0922, "vega": 0.0013, "theta": -0.0031, "rho": 0.0002, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SVIA261218P00007500", "bid": 4.0, "bid_size": 155.0, "ask": 6.8, "ask_size": 2.0, "iv": 4.1067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.0983, "vega": 0.0012, "theta": -0.0028, "rho": -0.0031, "theo": 4.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SVIA270219C00000500", "bid": 1.25, "bid_size": 136.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0144, "vega": 0.0007, "theta": -0.0004, "rho": 0.0012, "theo": 2.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SVIA270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0144, "vega": 0.0007, "theta": -0.0007, "rho": -0.0002, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SVIA270219C00001000", "bid": 1.55, "bid_size": 173.0, "ask": 2.3, "ask_size": 16.0, "iv": 1.9119, "open_interest": 4.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0434, "vega": 0.0015, "theta": -0.0009, "rho": 0.0022, "theo": 1.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-30T12:25:16", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "SVIA270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0436, "vega": 0.0015, "theta": -0.0011, "rho": -0.0005, "theo": 0.0658, "change": 0.0, "open": 0.0, "high": 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": "SVIA270219C00001500", "bid": 0.9, "bid_size": 510.0, "ask": 1.85, "ask_size": 88.0, "iv": 1.0279, "open_interest": 47.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0951, "vega": 0.0026, "theta": -0.0014, "rho": 0.0031, "theo": 1.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T10:39:19", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SVIA270219P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1774.0, "iv": 2.1303, "open_interest": 11.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0958, "vega": 0.0026, "theta": -0.0016, "rho": -0.001, "theo": 0.1153, "change": 0.0, "open": 0.0, "high": 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": "SVIA270219C00002500", "bid": 0.5, "bid_size": 962.0, "ask": 0.8, "ask_size": 876.0, "iv": 0.8595, "open_interest": 1078.0, "volume": 74.0, "delta": 0.6955, "gamma": 0.2628, "vega": 0.0052, "theta": -0.0023, "rho": 0.0035, "theo": 0.681, "change": -0.075, "open": 0.75, "high": 0.75, "low": 0.7, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T13:24:15", "percent_change": -9.09091, "prev_day_close": 0.825000017881394}, {"option": "SVIA270219P00002500", "bid": 0.25, "bid_size": 690.0, "ask": 0.4, "ask_size": 202.0, "iv": 0.8539, "open_interest": 61.0, "volume": 0.0, "delta": -0.3138, "gamma": 0.267, "vega": 0.0052, "theta": -0.0024, "rho": -0.0029, "theo": 0.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:39:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SVIA270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2625.0, "iv": 1.0903, "open_interest": 1848.0, "volume": 28.0, "delta": 0.1867, "gamma": 0.1946, "vega": 0.0039, "theta": -0.0018, "rho": 0.0011, "theo": 0.1109, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T10:58:16", "percent_change": -10.0, "prev_day_close": 0.100000003352761}, {"option": "SVIA270219P00005000", "bid": 1.75, "bid_size": 177.0, "ask": 2.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8421, "gamma": 0.2135, "vega": 0.0034, "theta": -0.0016, "rho": -0.0058, "theo": 2.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "SVIA270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 460.0, "iv": 1.109, "open_interest": 1130.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0896, "vega": 0.002, "theta": -0.001, "rho": 0.0004, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:43:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SVIA270219P00007500", "bid": 3.7, "bid_size": 163.0, "ask": 6.8, "ask_size": 13.0, "iv": 2.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.1244, "vega": 0.0009, "theta": -0.0007, "rho": -0.0027, "theo": 4.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SVIA270521C00002500", "bid": 0.35, "bid_size": 195.0, "ask": 1.3, "ask_size": 328.0, "iv": 0.8118, "open_interest": 5.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.1835, "vega": 0.007, "theta": -0.0015, "rho": 0.0058, "theo": 0.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-16T13:16:14", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "SVIA270521P00002500", "bid": 0.05, "bid_size": 2574.0, "ask": 1.65, "ask_size": 168.0, "iv": 1.4076, "open_interest": 10.0, "volume": 0.0, "delta": -0.2982, "gamma": 0.1894, "vega": 0.007, "theta": -0.0017, "rho": -0.0057, "theo": 0.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-15T10:19:10", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "SVIA270521C00005000", "bid": 0.05, "bid_size": 5.0, "ask": 0.75, "ask_size": 2236.0, "iv": 1.0776, "open_interest": 72.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.1994, "vega": 0.0071, "theta": -0.0016, "rho": 0.0031, "theo": 0.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T11:03:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SVIA270521P00005000", "bid": 2.25, "bid_size": 4.0, "ask": 2.55, "ask_size": 12.0, "iv": 0.9487, "open_interest": 7.0, "volume": 0.0, "delta": -0.7526, "gamma": 0.2269, "vega": 0.0062, "theta": -0.0014, "rho": -0.0107, "theo": 2.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T14:14:10", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "SVIA270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1014.0, "iv": 1.0182, "open_interest": 434.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.1298, "vega": 0.0053, "theta": -0.0014, "rho": 0.0018, "theo": 0.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T09:30:04", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SVIA270521P00007500", "bid": 4.0, "bid_size": 166.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.9629, "open_interest": 1.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.161, "vega": 0.0034, "theta": -0.0008, "rho": -0.0093, "theo": 4.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "SVIA280121C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 182.0, "iv": 0.9597, "open_interest": 4.0, "volume": 0.0, "delta": 0.7109, "gamma": 0.0934, "vega": 0.0089, "theta": -0.0012, "rho": 0.0064, "theo": 1.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-23T14:45:12", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SVIA280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 70.0, "iv": 1.3087, "open_interest": 0.0, "volume": 0.0, "delta": -0.2266, "gamma": 0.0839, "vega": 0.0088, "theta": -0.0011, "rho": -0.0163, "theo": 1.0933, "change": 0.0, "open": 0.0, "high": 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": "SVIA280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 981.0, "iv": 2.1064, "open_interest": 280.0, "volume": 0.0, "delta": 0.4576, "gamma": 0.1231, "vega": 0.0111, "theta": -0.0013, "rho": 0.0066, "theo": 0.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T14:41:05", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SVIA280121P00005000", "bid": 0.9, "bid_size": 81.0, "ask": 5.0, "ask_size": 111.0, "iv": 1.0671, "open_interest": 0.0, "volume": 0.0, "delta": -0.4733, "gamma": 0.1299, "vega": 0.0111, "theta": -0.0011, "rho": -0.0323, "theo": 2.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SVIA280121C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 696.0, "iv": 0.941, "open_interest": 252.0, "volume": 0.0, "delta": 0.3417, "gamma": 0.11, "vega": 0.0105, "theta": -0.0012, "rho": 0.0054, "theo": 0.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:00:03", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "SVIA280121P00007500", "bid": 2.5, "bid_size": 10.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.9176, "open_interest": 0.0, "volume": 0.0, "delta": -0.6046, "gamma": 0.1323, "vega": 0.0104, "theta": -0.0009, "rho": -0.0408, "theo": 5.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "SVIA290119C00002500", "bid": 0.5, "bid_size": 1.0, "ask": 2.3, "ask_size": 120.0, "iv": 0.9724, "open_interest": 118.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0531, "vega": 0.0096, "theta": -0.0006, "rho": 0.0082, "theo": 1.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T11:34:07", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SVIA290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 85.0, "iv": 0.9991, "open_interest": 250.0, "volume": 0.0, "delta": -0.1587, "gamma": 0.0501, "vega": 0.0096, "theta": -0.0006, "rho": -0.0278, "theo": 1.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T14:35:55", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SVIA290119C00005000", "bid": 0.5, "bid_size": 517.0, "ask": 3.2, "ask_size": 845.0, "iv": 1.7141, "open_interest": 263.0, "volume": 0.0, "delta": 0.5644, "gamma": 0.0925, "vega": 0.0144, "theta": -0.0008, "rho": 0.0114, "theo": 0.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-28T12:05:11", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SVIA290119P00005000", "bid": 1.15, "bid_size": 155.0, "ask": 4.0, "ask_size": 138.0, "iv": 0.6093, "open_interest": 0.0, "volume": 0.0, "delta": -0.3799, "gamma": 0.1094, "vega": 0.0144, "theta": -0.0007, "rho": -0.0498, "theo": 3.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "SVIA290119C00007500", "bid": 0.45, "bid_size": 21.0, "ask": 0.8, "ask_size": 602.0, "iv": 0.8978, "open_interest": 414.0, "volume": 6.0, "delta": 0.443, "gamma": 0.0963, "vega": 0.0149, "theta": -0.0008, "rho": 0.0106, "theo": 0.6724, "change": -0.05, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T09:41:56", "percent_change": -6.66666, "prev_day_close": 0.749999970197678}, {"option": "SVIA290119P00007500", "bid": 3.3, "bid_size": 81.0, "ask": 6.2, "ask_size": 67.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.1369, "vega": 0.0143, "theta": -0.0006, "rho": -0.0606, "theo": 5.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}], "symbol": "SVIA", "security_type": "stock", "exchange_id": 2, "current_price": 2.79, "price_change": -0.14, "price_change_percent": -4.7782, "bid": 2.7, "ask": 3.09, "bid_size": 100, "ask_size": 3200, "open": 2.86, "high": 2.89, "low": 2.699, "close": 2.79, "prev_day_close": 2.93, "volume": 523816, "iv30": 102.909, "iv30_change": -1.015, "iv30_change_percent": -0.9767, "seqno": 21104378195, "last_trade_time": "2026-11-10T15:59:57", "tick": "down"}, "symbol": "SVIA"}