{"timestamp": "2026-10-03 23:31:10", "data": {"options": [{"option": "SVRA261016C00001000", "bid": 1.6, "bid_size": 43.0, "ask": 6.5, "ask_size": 355.0, "iv": 7.8147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0009, "rho": 0.0001, "theo": 3.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "SVRA261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 4.4582, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 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": "SVRA261016C00002000", "bid": 0.9, "bid_size": 55.0, "ask": 5.5, "ask_size": 356.0, "iv": 5.5818, "open_interest": 2.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0145, "vega": 0.0002, "theta": -0.002, "rho": 0.0002, "theo": 2.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-25T09:30:21", "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "SVRA261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.5824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.014, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 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": "SVRA261016C00003000", "bid": 0.3, "bid_size": 355.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.2565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0564, "vega": 0.0007, "theta": -0.0036, "rho": 0.0005, "theo": 1.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "SVRA261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 902.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0551, "vega": 0.0007, "theta": -0.0035, "rho": -0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SVRA261016C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 69.0, "iv": 0.8256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.2403, "vega": 0.0019, "theta": -0.0062, "rho": 0.0008, "theo": 0.8878, "change": 0.0, "open": 0.0, "high": 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": "SVRA261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 380.0, "iv": 7.2264, "open_interest": 0.0, "volume": 0.0, "delta": -0.123, "gamma": 0.2384, "vega": 0.0019, "theta": -0.0061, "rho": -0.0002, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SVRA261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.6504, "open_interest": 10125.0, "volume": 22.0, "delta": 0.4128, "gamma": 0.6658, "vega": 0.0037, "theta": -0.0082, "rho": 0.0006, "theo": 0.1617, "change": -0.15, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-02T12:43:32", "percent_change": -50.0, "prev_day_close": 0.300000004470348}, {"option": "SVRA261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 80.0, "iv": 0.2442, "open_interest": 205.0, "volume": 5.0, "delta": -0.5856, "gamma": 0.6645, "vega": 0.0037, "theta": -0.0082, "rho": -0.0012, "theo": 0.3286, "change": -1.65, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-02T11:20:02", "percent_change": -82.5, "prev_day_close": 2.0}, {"option": "SVRA261016C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 193.0, "iv": 0.8993, "open_interest": 79.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.2411, "vega": 0.0019, "theta": -0.0058, "rho": 0.0002, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-01T09:37:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SVRA261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 165.0, "iv": 4.1558, "open_interest": 24.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.2418, "vega": 0.0019, "theta": -0.0058, "rho": -0.0015, "theo": 1.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-09-16T15:53:17", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "SVRA261016C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 275.0, "iv": 6.6945, "open_interest": 9.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.1096, "vega": 0.0011, "theta": -0.0043, "rho": 0.0001, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T09:30:31", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SVRA261016P00007000", "bid": 0.2, "bid_size": 888.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5673, "open_interest": 30.0, "volume": 0.0, "delta": -0.94, "gamma": 0.111, "vega": 0.0011, "theta": -0.0043, "rho": -0.0014, "theo": 2.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-08-26T11:34:05", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "SVRA261016C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 275.0, "iv": 7.1419, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.063, "vega": 0.0008, "theta": -0.0034, "rho": 0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SVRA261016P00008000", "bid": 0.7, "bid_size": 55.0, "ask": 5.5, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0645, "vega": 0.0007, "theta": -0.0035, "rho": -0.0012, "theo": 3.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "SVRA261016C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 275.0, "iv": 7.5148, "open_interest": 1.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0414, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-25T14:21:36", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SVRA261016P00009000", "bid": 1.5, "bid_size": 43.0, "ask": 6.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0428, "vega": 0.0005, "theta": -0.0029, "rho": -0.001, "theo": 4.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SVRA261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 275.0, "iv": 7.834, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0296, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SVRA261016P00010000", "bid": 2.5, "bid_size": 43.0, "ask": 7.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0308, "vega": 0.0004, "theta": -0.0025, "rho": -0.001, "theo": 5.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SVRA261120C00001000", "bid": 1.7, "bid_size": 25.0, "ask": 6.5, "ask_size": 207.0, "iv": 4.648, "open_interest": 5.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0085, "vega": 0.0004, "theta": -0.0014, "rho": 0.0004, "theo": 3.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-05-19T13:21:10", "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "SVRA261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.3825, "open_interest": 24.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0071, "vega": 0.0005, "theta": -0.0012, "rho": -0.0001, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-09T10:01:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SVRA261120C00002000", "bid": 0.9, "bid_size": 48.0, "ask": 5.5, "ask_size": 356.0, "iv": 3.0435, "open_interest": 8.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0319, "vega": 0.0015, "theta": -0.0029, "rho": 0.0013, "theo": 2.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-04-23T09:31:25", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "SVRA261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 292.0, "iv": 2.5465, "open_interest": 20.0, "volume": 25.0, "delta": -0.042, "gamma": 0.0297, "vega": 0.0016, "theta": -0.0027, "rho": -0.0004, "theo": 0.0651, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T13:30:14", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SVRA261120C00003000", "bid": 0.3, "bid_size": 484.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.8472, "open_interest": 72.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.0815, "vega": 0.0035, "theta": -0.0051, "rho": 0.0021, "theo": 1.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-08T15:25:03", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "SVRA261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 966.0, "iv": 5.7659, "open_interest": 0.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0793, "vega": 0.0035, "theta": -0.005, "rho": -0.001, "theo": 0.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SVRA261120C00004000", "bid": 0.95, "bid_size": 247.0, "ask": 1.9, "ask_size": 347.0, "iv": 1.5182, "open_interest": 180.0, "volume": 10.0, "delta": 0.7336, "gamma": 0.1439, "vega": 0.0057, "theta": -0.0076, "rho": 0.0025, "theo": 1.2862, "change": -0.85, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-02T13:25:16", "percent_change": -34.6939, "prev_day_close": 2.45000004768372}, {"option": "SVRA261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 172.0, "iv": 1.2926, "open_interest": 135.0, "volume": 0.0, "delta": -0.2609, "gamma": 0.1424, "vega": 0.0057, "theta": -0.0075, "rho": -0.0022, "theo": 0.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-30T14:45:28", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SVRA261120C00005000", "bid": 0.4, "bid_size": 329.0, "ask": 1.1, "ask_size": 5.0, "iv": 1.1775, "open_interest": 362.0, "volume": 37.0, "delta": 0.5606, "gamma": 0.1725, "vega": 0.0069, "theta": -0.0091, "rho": 0.0022, "theo": 0.8199, "change": -0.125, "open": 1.0, "high": 1.06, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-02T14:49:30", "percent_change": -12.8205, "prev_day_close": 0.974999964237213}, {"option": "SVRA261120P00005000", "bid": 0.65, "bid_size": 98.0, "ask": 1.1, "ask_size": 83.0, "iv": 1.103, "open_interest": 230.0, "volume": 0.0, "delta": -0.4327, "gamma": 0.1718, "vega": 0.0069, "theta": -0.0091, "rho": -0.0037, "theo": 0.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-30T15:24:03", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SVRA261120C00006000", "bid": 0.5, "bid_size": 1.0, "ask": 4.4, "ask_size": 251.0, "iv": 1.3284, "open_interest": 328.0, "volume": 14.0, "delta": 0.4194, "gamma": 0.1638, "vega": 0.0069, "theta": -0.0094, "rho": 0.0018, "theo": 0.5531, "change": -0.08, "open": 0.57, "high": 0.57, "low": 0.5, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-02T14:55:06", "percent_change": -13.3333, "prev_day_close": 0.599999994039536}, {"option": "SVRA261120P00006000", "bid": 1.1, "bid_size": 300.0, "ask": 2.4, "ask_size": 237.0, "iv": 1.3684, "open_interest": 91.0, "volume": 0.0, "delta": -0.5737, "gamma": 0.164, "vega": 0.0069, "theta": -0.0094, "rho": -0.0051, "theo": 1.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-03T13:51:49", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SVRA261120C00007000", "bid": 0.3, "bid_size": 55.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.3637, "open_interest": 235.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.1426, "vega": 0.0063, "theta": -0.009, "rho": 0.0014, "theo": 0.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-09-29T10:31:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SVRA261120P00007000", "bid": 0.4, "bid_size": 521.0, "ask": 4.7, "ask_size": 281.0, "iv": 1.3746, "open_interest": 74.0, "volume": 0.0, "delta": -0.673, "gamma": 0.1434, "vega": 0.0063, "theta": -0.0091, "rho": -0.0061, "theo": 2.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-08-26T15:46:33", "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "SVRA261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 133.0, "iv": 1.3714, "open_interest": 35.0, "volume": 20.0, "delta": 0.2523, "gamma": 0.1214, "vega": 0.0056, "theta": -0.0084, "rho": 0.0012, "theo": 0.3027, "change": -0.2, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-02T15:13:56", "percent_change": -57.1429, "prev_day_close": 0.350000001490116}, {"option": "SVRA261120P00008000", "bid": 1.0, "bid_size": 150.0, "ask": 5.5, "ask_size": 183.0, "iv": 1.0011, "open_interest": 60.0, "volume": 0.0, "delta": -0.7418, "gamma": 0.1227, "vega": 0.0056, "theta": -0.0085, "rho": -0.0069, "theo": 3.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-14T15:17:41", "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "SVRA261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 166.0, "iv": 1.6474, "open_interest": 26.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.1034, "vega": 0.005, "theta": -0.0078, "rho": 0.0009, "theo": 0.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-15T09:30:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SVRA261120P00009000", "bid": 2.0, "bid_size": 56.0, "ask": 6.5, "ask_size": 120.0, "iv": 1.1682, "open_interest": 0.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.1051, "vega": 0.005, "theta": -0.0079, "rho": -0.0074, "theo": 4.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-26T15:53:09", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SVRA261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.5974, "open_interest": 65.0, "volume": 0.0, "delta": 0.1692, "gamma": 0.0887, "vega": 0.0044, "theta": -0.0071, "rho": 0.0008, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-30T15:39:35", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "SVRA261120P00010000", "bid": 3.5, "bid_size": 1.0, "ask": 7.5, "ask_size": 72.0, "iv": 1.8841, "open_interest": 2.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.0909, "vega": 0.0044, "theta": -0.0073, "rho": -0.0078, "theo": 5.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-27T15:28:52", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SVRA270219C00001000", "bid": 1.7, "bid_size": 43.0, "ask": 6.5, "ask_size": 356.0, "iv": 2.8863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0106, "vega": 0.0024, "theta": -0.0028, "rho": 0.0014, "theo": 4.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SVRA270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.6231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0093, "vega": 0.0024, "theta": -0.0025, "rho": -0.0017, "theo": 0.3129, "change": 0.0, "open": 0.0, "high": 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": "SVRA270219C00002000", "bid": 1.55, "bid_size": 1.0, "ask": 5.5, "ask_size": 385.0, "iv": 3.0354, "open_interest": 50.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0275, "vega": 0.0048, "theta": -0.0039, "rho": 0.003, "theo": 3.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-26T15:54:40", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SVRA270219P00002000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 1064.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0258, "vega": 0.0049, "theta": -0.0036, "rho": -0.0033, "theo": 0.5185, "change": 0.0, "open": 0.0, "high": 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": "SVRA270219C00003000", "bid": 1.6, "bid_size": 1.0, "ask": 2.95, "ask_size": 258.0, "iv": 1.2791, "open_interest": 277.0, "volume": 30.0, "delta": 0.8252, "gamma": 0.0508, "vega": 0.0073, "theta": -0.0045, "rho": 0.0044, "theo": 2.5419, "change": -0.4, "open": 2.4, "high": 2.6, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-02T15:36:02", "percent_change": -14.8148, "prev_day_close": 2.70000004768372}, {"option": "SVRA270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1072.0, "iv": 4.7999, "open_interest": 21.0, "volume": 0.0, "delta": -0.161, "gamma": 0.0491, "vega": 0.0073, "theta": -0.0043, "rho": -0.0052, "theo": 0.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-28T14:21:58", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "SVRA270219C00004000", "bid": 0.95, "bid_size": 3.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5911, "open_interest": 222.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.0788, "vega": 0.0095, "theta": -0.0048, "rho": 0.0053, "theo": 1.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-22T09:38:21", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "SVRA270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1080.0, "iv": 2.6253, "open_interest": 2.0, "volume": 0.0, "delta": -0.2542, "gamma": 0.0773, "vega": 0.0095, "theta": -0.0047, "rho": -0.0076, "theo": 1.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-25T09:30:00", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SVRA270219C00005000", "bid": 1.25, "bid_size": 6.0, "ask": 1.8, "ask_size": 177.0, "iv": 1.4186, "open_interest": 565.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.1039, "vega": 0.0111, "theta": -0.0049, "rho": 0.0055, "theo": 1.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-01T13:39:27", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SVRA270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 232.0, "iv": 2.1108, "open_interest": 180.0, "volume": 0.0, "delta": -0.3657, "gamma": 0.1032, "vega": 0.0111, "theta": -0.0048, "rho": -0.0106, "theo": 1.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-28T14:20:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SVRA270219C00006000", "bid": 1.0, "bid_size": 2.0, "ask": 1.45, "ask_size": 33.0, "iv": 1.3753, "open_interest": 256.0, "volume": 0.0, "delta": 0.5056, "gamma": 0.1165, "vega": 0.0117, "theta": -0.0048, "rho": 0.0052, "theo": 0.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-30T09:50:12", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SVRA270219P00006000", "bid": 0.6, "bid_size": 223.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.6615, "open_interest": 213.0, "volume": 0.0, "delta": -0.4774, "gamma": 0.1169, "vega": 0.0117, "theta": -0.0048, "rho": -0.0135, "theo": 2.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-27T15:31:51", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "SVRA270219C00007000", "bid": 0.25, "bid_size": 344.0, "ask": 2.0, "ask_size": 409.0, "iv": 1.4744, "open_interest": 277.0, "volume": 0.0, "delta": 0.4134, "gamma": 0.1158, "vega": 0.0115, "theta": -0.0046, "rho": 0.0045, "theo": 0.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-01T09:30:31", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SVRA270219P00007000", "bid": 0.5, "bid_size": 778.0, "ask": 4.9, "ask_size": 162.0, "iv": 0.963, "open_interest": 235.0, "volume": 0.0, "delta": -0.5702, "gamma": 0.1175, "vega": 0.0115, "theta": -0.0046, "rho": -0.0162, "theo": 2.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-15T14:02:10", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SVRA270219C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 10.0, "iv": 1.0956, "open_interest": 10.0, "volume": 0.0, "delta": 0.3448, "gamma": 0.1083, "vega": 0.0109, "theta": -0.0044, "rho": 0.0039, "theo": 0.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-24T13:25:09", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SVRA270219P00008000", "bid": 1.0, "bid_size": 224.0, "ask": 5.9, "ask_size": 204.0, "iv": 0.8674, "open_interest": 184.0, "volume": 0.0, "delta": -0.6403, "gamma": 0.1113, "vega": 0.0109, "theta": -0.0045, "rho": -0.0184, "theo": 3.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-26T15:51:24", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SVRA270219C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 496.0, "iv": 2.9338, "open_interest": 0.0, "volume": 0.0, "delta": 0.2946, "gamma": 0.0992, "vega": 0.0102, "theta": -0.0042, "rho": 0.0034, "theo": 0.4527, "change": 0.0, "open": 0.0, "high": 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": "SVRA270219P00009000", "bid": 2.0, "bid_size": 209.0, "ask": 6.5, "ask_size": 230.0, "iv": 0.7178, "open_interest": 79.0, "volume": 0.0, "delta": -0.6924, "gamma": 0.1032, "vega": 0.0102, "theta": -0.0043, "rho": -0.0199, "theo": 4.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-26T15:51:10", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SVRA270219C00010000", "bid": 0.25, "bid_size": 10.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.1034, "open_interest": 82.0, "volume": 132.0, "delta": 0.257, "gamma": 0.0904, "vega": 0.0095, "theta": -0.004, "rho": 0.003, "theo": 0.3872, "change": 0.15, "open": 0.26, "high": 0.35, "low": 0.25, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-02T10:09:19", "percent_change": 75.0, "prev_day_close": 0.200000002980232}, {"option": "SVRA270219P00010000", "bid": 3.5, "bid_size": 97.0, "ask": 7.5, "ask_size": 50.0, "iv": 1.1451, "open_interest": 0.0, "volume": 0.0, "delta": -0.732, "gamma": 0.0955, "vega": 0.0094, "theta": -0.0042, "rho": -0.0209, "theo": 5.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SVRA270521C00001000", "bid": 1.7, "bid_size": 43.0, "ask": 6.5, "ask_size": 356.0, "iv": 2.605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0064, "vega": 0.0022, "theta": -0.0024, "rho": 0.0009, "theo": 4.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SVRA270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.4819, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.004, "vega": 0.0021, "theta": -0.0016, "rho": -0.004, "theo": 0.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SVRA270521C00002000", "bid": 1.0, "bid_size": 43.0, "ask": 5.5, "ask_size": 248.0, "iv": 1.7348, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0156, "vega": 0.0051, "theta": -0.0034, "rho": 0.0025, "theo": 3.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SVRA270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0126, "vega": 0.005, "theta": -0.0028, "rho": -0.0075, "theo": 1.1247, "change": 0.0, "open": 0.0, "high": 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": "SVRA270521C00003000", "bid": 0.5, "bid_size": 356.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.596, "open_interest": 0.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0268, "vega": 0.0078, "theta": -0.004, "rho": 0.004, "theo": 3.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SVRA270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.7657, "open_interest": 0.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0235, "vega": 0.0076, "theta": -0.0036, "rho": -0.0112, "theo": 1.557, "change": 0.0, "open": 0.0, "high": 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": "SVRA270521C00004000", "bid": 1.8, "bid_size": 1.0, "ask": 4.7, "ask_size": 116.0, "iv": 2.5341, "open_interest": 4.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0385, "vega": 0.0101, "theta": -0.0044, "rho": 0.0052, "theo": 2.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "SVRA270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3604, "open_interest": 13.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0352, "vega": 0.0099, "theta": -0.004, "rho": -0.015, "theo": 2.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-28T10:46:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SVRA270521C00005000", "bid": 0.95, "bid_size": 72.0, "ask": 4.9, "ask_size": 469.0, "iv": 2.3656, "open_interest": 8.0, "volume": 2.0, "delta": 0.7083, "gamma": 0.0487, "vega": 0.0118, "theta": -0.0046, "rho": 0.0059, "theo": 2.2464, "change": -0.85, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-02T12:00:07", "percent_change": -34.0, "prev_day_close": 2.50000004842877}, {"option": "SVRA270521P00005000", "bid": 0.35, "bid_size": 464.0, "ask": 4.9, "ask_size": 185.0, "iv": 1.769, "open_interest": 1.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.0458, "vega": 0.0117, "theta": -0.0043, "rho": -0.0191, "theo": 2.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SVRA270521C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.077, "open_interest": 84.0, "volume": 0.0, "delta": 0.6468, "gamma": 0.0561, "vega": 0.0131, "theta": -0.0048, "rho": 0.0063, "theo": 1.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-28T13:32:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SVRA270521P00006000", "bid": 0.2, "bid_size": 1006.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.135, "open_interest": 0.0, "volume": 0.0, "delta": -0.3026, "gamma": 0.0539, "vega": 0.013, "theta": -0.0045, "rho": -0.0232, "theo": 3.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "SVRA270521C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2033, "open_interest": 3.0, "volume": 0.0, "delta": 0.5932, "gamma": 0.0606, "vega": 0.0138, "theta": -0.0049, "rho": 0.0064, "theo": 1.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-22T09:30:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SVRA270521P00007000", "bid": 0.6, "bid_size": 106.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7216, "open_interest": 0.0, "volume": 0.0, "delta": -0.3545, "gamma": 0.0593, "vega": 0.0137, "theta": -0.0046, "rho": -0.0273, "theo": 3.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "SVRA270521C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.5485, "gamma": 0.0627, "vega": 0.0142, "theta": -0.0049, "rho": 0.0063, "theo": 1.4751, "change": 0.0, "open": 0.0, "high": 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": "SVRA270521P00008000", "bid": 1.1, "bid_size": 109.0, "ask": 6.0, "ask_size": 104.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": -0.3986, "gamma": 0.0623, "vega": 0.0142, "theta": -0.0047, "rho": -0.0309, "theo": 4.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SVRA270521C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3931, "open_interest": 0.0, "volume": 0.0, "delta": 0.5114, "gamma": 0.0634, "vega": 0.0144, "theta": -0.0049, "rho": 0.0062, "theo": 1.3369, "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": 2.45000004768372}, {"option": "SVRA270521P00009000", "bid": 2.0, "bid_size": 106.0, "ask": 6.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.0639, "vega": 0.0144, "theta": -0.0047, "rho": -0.0345, "theo": 5.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SVRA270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 51.0, "iv": 1.2344, "open_interest": 2.0, "volume": 0.0, "delta": 0.4808, "gamma": 0.0631, "vega": 0.0144, "theta": -0.005, "rho": 0.006, "theo": 1.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-25T13:52:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SVRA270521P00010000", "bid": 3.0, "bid_size": 108.0, "ask": 7.5, "ask_size": 59.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": -0.4668, "gamma": 0.0645, "vega": 0.0144, "theta": -0.0047, "rho": -0.0376, "theo": 6.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}], "symbol": "SVRA", "security_type": "stock", "exchange_id": 2, "current_price": 4.89, "price_change": -0.24, "price_change_percent": -4.9896, "bid": 4.81, "ask": 4.87, "bid_size": 2000, "ask_size": 500, "open": 5.1, "high": 5.16, "low": 4.765, "close": 4.81, "prev_day_close": 4.81, "volume": 2653327, "iv30": 97.028, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-10-02T15:59:59", "tick": "up"}, "symbol": "SVRA"}