{"timestamp": "2026-11-09 23:28:32", "data": {"options": [{"option": "SW261120C00022500", "bid": 20.8, "bid_size": 11.0, "ask": 23.0, "ask_size": 51.0, "iv": 2.451, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 21.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "SW261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 32.0, "iv": 2.0435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0034, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SW261120C00025000", "bid": 18.3, "bid_size": 13.0, "ask": 20.5, "ask_size": 51.0, "iv": 2.1118, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0021, "theo": 19.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "SW261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 26.0, "iv": 1.9599, "open_interest": 1.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0013, "vega": 0.0009, "theta": -0.0047, "rho": -0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-21T12:01:27", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SW261120C00030000", "bid": 13.3, "bid_size": 10.0, "ask": 15.5, "ask_size": 51.0, "iv": 1.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0009, "vega": 0.0003, "theta": 0.0, "rho": 0.0025, "theo": 14.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "SW261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 38.0, "iv": 1.4424, "open_interest": 27.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0039, "vega": 0.0023, "theta": -0.0092, "rho": -0.0002, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T09:57:28", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SW261120C00032500", "bid": 10.8, "bid_size": 15.0, "ask": 13.1, "ask_size": 51.0, "iv": 1.3273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0026, "vega": 0.0008, "theta": -0.0019, "rho": 0.0028, "theo": 11.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SW261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 20.0, "iv": 1.1912, "open_interest": 9.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0072, "vega": 0.0036, "theta": -0.0131, "rho": -0.0003, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-27T14:44:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SW261120C00035000", "bid": 8.6, "bid_size": 15.0, "ask": 10.6, "ask_size": 51.0, "iv": 1.2044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0073, "vega": 0.0018, "theta": -0.0071, "rho": 0.0032, "theo": 9.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SW261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.6866, "open_interest": 464.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0138, "vega": 0.006, "theta": -0.0191, "rho": -0.0005, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T12:00:32", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SW261120C00037500", "bid": 6.2, "bid_size": 14.0, "ask": 8.1, "ask_size": 52.0, "iv": 0.9703, "open_interest": 1.0, "volume": 1.0, "delta": 0.9702, "gamma": 0.0208, "vega": 0.005, "theta": -0.0186, "rho": 0.0037, "theo": 6.8, "change": 0.66, "open": 7.26, "high": 7.26, "low": 7.26, "tick": "up", "last_trade_price": 7.26, "last_trade_time": "2026-11-09T13:05:37", "percent_change": 10.0, "prev_day_close": 6.60000014305115}, {"option": "SW261120P00037500", "bid": 0.1, "bid_size": 1.0, "ask": 0.15, "ask_size": 18.0, "iv": 0.6083, "open_interest": 129.0, "volume": 2.0, "delta": -0.0694, "gamma": 0.0276, "vega": 0.0102, "theta": -0.0283, "rho": -0.001, "theo": 0.1514, "change": -0.16, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:16:01", "percent_change": -53.3333, "prev_day_close": 0.300000000745058}, {"option": "SW261120C00040000", "bid": 4.2, "bid_size": 20.0, "ask": 5.4, "ask_size": 170.0, "iv": 0.7748, "open_interest": 171.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0574, "vega": 0.0128, "theta": -0.0418, "rho": 0.0058, "theo": 4.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-11-02T14:49:14", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "SW261120P00040000", "bid": 0.05, "bid_size": 79.0, "ask": 0.5, "ask_size": 69.0, "iv": 0.5096, "open_interest": 350.0, "volume": 1.0, "delta": -0.1456, "gamma": 0.0568, "vega": 0.0174, "theta": -0.0417, "rho": -0.002, "theo": 0.3094, "change": -0.225, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:05:37", "percent_change": -47.3684, "prev_day_close": 0.474999994039536}, {"option": "SW261120C00042500", "bid": 1.7, "bid_size": 52.0, "ask": 3.1, "ask_size": 78.0, "iv": 0.5134, "open_interest": 61.0, "volume": 10.0, "delta": 0.7174, "gamma": 0.1219, "vega": 0.0256, "theta": -0.0655, "rho": 0.0074, "theo": 2.219, "change": 0.245, "open": 2.62, "high": 2.62, "low": 2.62, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T09:47:06", "percent_change": 10.3158, "prev_day_close": 2.375}, {"option": "SW261120P00042500", "bid": 0.5, "bid_size": 66.0, "ask": 1.0, "ask_size": 25.0, "iv": 0.4488, "open_interest": 46.0, "volume": 1.0, "delta": -0.3238, "gamma": 0.1074, "vega": 0.0274, "theta": -0.0566, "rho": -0.0042, "theo": 0.7346, "change": -0.25, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:02:03", "percent_change": -26.3158, "prev_day_close": 0.949999988079071}, {"option": "SW261120C00045000", "bid": 0.6, "bid_size": 45.0, "ask": 0.85, "ask_size": 10.0, "iv": 0.3804, "open_interest": 407.0, "volume": 0.0, "delta": 0.39, "gamma": 0.1281, "vega": 0.0291, "theta": -0.0568, "rho": 0.0055, "theo": 0.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T13:35:53", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "SW261120P00045000", "bid": 1.55, "bid_size": 41.0, "ask": 2.3, "ask_size": 66.0, "iv": 0.4246, "open_interest": 385.0, "volume": 6.0, "delta": -0.6275, "gamma": 0.1247, "vega": 0.0288, "theta": -0.0558, "rho": -0.0072, "theo": 1.8783, "change": -0.35, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:49:55", "percent_change": -16.2791, "prev_day_close": 2.14999997615814}, {"option": "SW261120C00047500", "bid": 0.2, "bid_size": 10.0, "ask": 0.3, "ask_size": 12.0, "iv": 0.4226, "open_interest": 51.0, "volume": 1.0, "delta": 0.1663, "gamma": 0.0744, "vega": 0.0191, "theta": -0.0376, "rho": 0.0025, "theo": 0.2811, "change": -0.25, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:09:15", "percent_change": -71.4286, "prev_day_close": 0.3499999884516}, {"option": "SW261120P00047500", "bid": 2.95, "bid_size": 31.0, "ask": 4.2, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0737, "vega": 0.018, "theta": -0.0368, "rho": -0.0086, "theo": 3.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SW261120C00050000", "bid": 0.05, "bid_size": 11.0, "ask": 0.3, "ask_size": 250.0, "iv": 0.544, "open_interest": 597.0, "volume": 11.0, "delta": 0.0749, "gamma": 0.0372, "vega": 0.0108, "theta": -0.0232, "rho": 0.0011, "theo": 0.1195, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:46:20", "percent_change": -14.2857, "prev_day_close": 0.175000000745058}, {"option": "SW261120P00050000", "bid": 5.2, "bid_size": 25.0, "ask": 6.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0356, "vega": 0.0097, "theta": -0.0213, "rho": -0.0089, "theo": 6.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SW261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.6537, "open_interest": 26.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0108, "vega": 0.0039, "theta": -0.0097, "rho": 0.0003, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:57:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SW261120P00055000", "bid": 9.7, "bid_size": 23.0, "ask": 12.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0095, "vega": 0.0031, "theta": -0.0071, "rho": -0.0094, "theo": 11.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "SW261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 17.0, "iv": 1.1148, "open_interest": 5.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.004, "vega": 0.0017, "theta": -0.0048, "rho": 0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-25T12:52:29", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SW261120P00060000", "bid": 14.8, "bid_size": 11.0, "ask": 17.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0033, "vega": 0.0013, "theta": -0.0018, "rho": -0.0101, "theo": 16.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "SW261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 11.0, "iv": 1.3283, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0018, "vega": 0.0009, "theta": -0.0026, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SW261120P00065000", "bid": 19.7, "bid_size": 13.0, "ask": 21.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0014, "vega": 0.0006, "theta": 0.0, "rho": -0.0108, "theo": 21.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "SW261218C00022500", "bid": 20.8, "bid_size": 5.0, "ask": 22.8, "ask_size": 15.0, "iv": 1.271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.0021, "theo": 21.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SW261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 220.0, "iv": 1.0887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0025, "vega": 0.0052, "theta": -0.0064, "rho": -0.0007, "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": 0.25}, {"option": "SW261218C00025000", "bid": 18.3, "bid_size": 5.0, "ask": 20.5, "ask_size": 21.0, "iv": 1.1997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0012, "vega": 0.0003, "theta": 0.0, "rho": 0.0023, "theo": 19.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "SW261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 192.0, "iv": 1.0885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0038, "vega": 0.007, "theta": -0.0079, "rho": -0.001, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 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": "SW261218C00027500", "bid": 15.8, "bid_size": 5.0, "ask": 18.1, "ask_size": 23.0, "iv": 1.0597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0035, "vega": 0.0015, "theta": -0.0029, "rho": 0.0037, "theo": 16.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "SW261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 161.0, "iv": 0.9494, "open_interest": 15.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0057, "vega": 0.0096, "theta": -0.0097, "rho": -0.0015, "theo": 0.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:12:41", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SW261218C00030000", "bid": 13.3, "bid_size": 5.0, "ask": 15.6, "ask_size": 24.0, "iv": 0.8948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0083, "vega": 0.0047, "theta": -0.0094, "rho": 0.0073, "theo": 14.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "SW261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 186.0, "iv": 0.8021, "open_interest": 3.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0087, "vega": 0.0131, "theta": -0.0119, "rho": -0.0022, "theo": 0.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:29:45", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "SW261218C00032500", "bid": 10.8, "bid_size": 5.0, "ask": 13.1, "ask_size": 24.0, "iv": 0.7416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0163, "vega": 0.0107, "theta": -0.0177, "rho": 0.0137, "theo": 11.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "SW261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 139.0, "iv": 0.6644, "open_interest": 18.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0134, "vega": 0.018, "theta": -0.0146, "rho": -0.0032, "theo": 0.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T11:06:15", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "SW261218C00035000", "bid": 8.4, "bid_size": 17.0, "ask": 10.6, "ask_size": 51.0, "iv": 0.6179, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0264, "vega": 0.0198, "theta": -0.0235, "rho": 0.0217, "theo": 9.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SW261218P00035000", "bid": 0.05, "bid_size": 9.0, "ask": 0.65, "ask_size": 117.0, "iv": 0.5562, "open_interest": 19.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0207, "vega": 0.0247, "theta": -0.018, "rho": -0.0047, "theo": 0.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:37:43", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "SW261218C00037500", "bid": 6.2, "bid_size": 19.0, "ask": 8.1, "ask_size": 19.0, "iv": 0.5244, "open_interest": 1.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0362, "vega": 0.0329, "theta": -0.024, "rho": 0.0321, "theo": 7.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-10-28T14:23:38", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "SW261218P00037500", "bid": 0.15, "bid_size": 9.0, "ask": 0.8, "ask_size": 69.0, "iv": 0.4695, "open_interest": 16.0, "volume": 0.0, "delta": -0.1506, "gamma": 0.0319, "vega": 0.0336, "theta": -0.0219, "rho": -0.0072, "theo": 0.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T11:11:04", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SW261218C00040000", "bid": 4.7, "bid_size": 42.0, "ask": 5.9, "ask_size": 67.0, "iv": 0.5254, "open_interest": 29.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0482, "vega": 0.0442, "theta": -0.0256, "rho": 0.0316, "theo": 4.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-29T12:17:32", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SW261218P00040000", "bid": 0.75, "bid_size": 18.0, "ask": 1.05, "ask_size": 27.0, "iv": 0.4372, "open_interest": 3.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0477, "vega": 0.0446, "theta": -0.026, "rho": -0.0112, "theo": 0.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-04T14:56:12", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "SW261218C00042500", "bid": 2.9, "bid_size": 53.0, "ask": 3.8, "ask_size": 195.0, "iv": 0.4484, "open_interest": 140.0, "volume": 0.0, "delta": 0.6292, "gamma": 0.0638, "vega": 0.0542, "theta": -0.0285, "rho": 0.0274, "theo": 3.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T15:42:49", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SW261218P00042500", "bid": 1.4, "bid_size": 26.0, "ask": 1.75, "ask_size": 51.0, "iv": 0.3992, "open_interest": 2.0, "volume": 7.0, "delta": -0.3751, "gamma": 0.0647, "vega": 0.0543, "theta": -0.029, "rho": -0.0169, "theo": 1.6471, "change": -0.17, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T11:15:36", "percent_change": -9.18919, "prev_day_close": 1.85000002384186}, {"option": "SW261218C00045000", "bid": 1.5, "bid_size": 43.0, "ask": 2.4, "ask_size": 197.0, "iv": 0.416, "open_interest": 111.0, "volume": 10.0, "delta": 0.4593, "gamma": 0.0702, "vega": 0.0569, "theta": -0.0287, "rho": 0.0205, "theo": 1.8223, "change": -0.05, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T09:47:06", "percent_change": -2.27273, "prev_day_close": 2.19999998807907}, {"option": "SW261218P00045000", "bid": 2.5, "bid_size": 41.0, "ask": 2.95, "ask_size": 51.0, "iv": 0.3774, "open_interest": 1003.0, "volume": 0.0, "delta": -0.5484, "gamma": 0.0717, "vega": 0.0566, "theta": -0.0292, "rho": -0.0229, "theo": 2.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T13:23:43", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "SW261218C00047500", "bid": 0.9, "bid_size": 24.0, "ask": 1.25, "ask_size": 190.0, "iv": 0.4078, "open_interest": 1185.0, "volume": 0.0, "delta": 0.305, "gamma": 0.061, "vega": 0.0503, "theta": -0.0256, "rho": 0.0138, "theo": 1.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T13:23:43", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "SW261218P00047500", "bid": 3.6, "bid_size": 54.0, "ask": 4.8, "ask_size": 35.0, "iv": 0.3272, "open_interest": 37.0, "volume": 0.0, "delta": -0.7068, "gamma": 0.063, "vega": 0.0491, "theta": -0.0262, "rho": -0.0266, "theo": 4.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T12:33:15", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SW261218C00050000", "bid": 0.45, "bid_size": 6.0, "ask": 0.85, "ask_size": 127.0, "iv": 0.4294, "open_interest": 40.0, "volume": 39.0, "delta": 0.1986, "gamma": 0.046, "vega": 0.0401, "theta": -0.0214, "rho": 0.009, "theo": 0.6178, "change": -0.075, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:40:36", "percent_change": -11.1111, "prev_day_close": 0.675000011920929}, {"option": "SW261218P00050000", "bid": 5.5, "bid_size": 33.0, "ask": 6.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.0482, "vega": 0.0378, "theta": -0.0219, "rho": -0.0268, "theo": 6.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SW261218C00052500", "bid": 0.05, "bid_size": 58.0, "ask": 0.65, "ask_size": 77.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": 0.1327, "gamma": 0.0331, "vega": 0.0309, "theta": -0.0175, "rho": 0.006, "theo": 0.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "SW261218P00052500", "bid": 7.7, "bid_size": 23.0, "ask": 9.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0349, "vega": 0.0277, "theta": -0.0177, "rho": -0.0249, "theo": 8.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SW261218C00055000", "bid": 0.05, "bid_size": 6.0, "ask": 0.55, "ask_size": 96.0, "iv": 0.4928, "open_interest": 2.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0239, "vega": 0.0239, "theta": -0.0143, "rho": 0.0042, "theo": 0.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T10:24:04", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "SW261218P00055000", "bid": 10.0, "bid_size": 18.0, "ask": 12.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0248, "vega": 0.0196, "theta": -0.0139, "rho": -0.0222, "theo": 11.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SW261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 113.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0131, "vega": 0.0147, "theta": -0.0098, "rho": 0.0022, "theo": 0.1442, "change": 0.0, "open": 0.0, "high": 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": "SW261218P00060000", "bid": 14.7, "bid_size": 5.0, "ask": 17.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0126, "vega": 0.0099, "theta": -0.0078, "rho": -0.0182, "theo": 16.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "SW270115C00017500", "bid": 25.8, "bid_size": 5.0, "ask": 28.0, "ask_size": 72.0, "iv": 1.375, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0014, "theo": 26.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-03-06T10:33:48", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "SW270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 154.0, "iv": 1.2581, "open_interest": 9.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.001, "vega": 0.0033, "theta": -0.0022, "rho": -0.0006, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-08T13:41:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SW270115C00020000", "bid": 23.3, "bid_size": 5.0, "ask": 25.3, "ask_size": 5.0, "iv": 1.0917, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 24.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.85, "last_trade_time": "2026-09-22T10:45:30", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "SW270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 1.094, "open_interest": 13.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0016, "vega": 0.0048, "theta": -0.0029, "rho": -0.0008, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-29T13:03:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SW270115C00022500", "bid": 20.8, "bid_size": 5.0, "ask": 23.0, "ask_size": 74.0, "iv": 1.0154, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0009, "vega": 0.0003, "theta": 0.0, "rho": 0.0025, "theo": 21.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-24T13:33:22", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SW270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 154.0, "iv": 0.9675, "open_interest": 50.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0025, "vega": 0.0068, "theta": -0.0038, "rho": -0.0012, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-06-05T15:32:44", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SW270115C00025000", "bid": 18.3, "bid_size": 5.0, "ask": 20.6, "ask_size": 74.0, "iv": 0.896, "open_interest": 1.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0035, "vega": 0.0022, "theta": -0.002, "rho": 0.0069, "theo": 19.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-05-06T13:59:17", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "SW270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.6927, "open_interest": 48.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0038, "vega": 0.0096, "theta": -0.0049, "rho": -0.0018, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-18T14:44:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SW270115C00027500", "bid": 15.6, "bid_size": 5.0, "ask": 18.1, "ask_size": 72.0, "iv": 0.7025, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0077, "vega": 0.0103, "theta": -0.0071, "rho": 0.0258, "theo": 16.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "SW270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 172.0, "iv": 0.743, "open_interest": 4.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0059, "vega": 0.0136, "theta": -0.0063, "rho": -0.0028, "theo": 0.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T14:16:58", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SW270115C00030000", "bid": 14.0, "bid_size": 73.0, "ask": 15.5, "ask_size": 171.0, "iv": 0.7502, "open_interest": 86.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0106, "vega": 0.0181, "theta": -0.008, "rho": 0.0471, "theo": 14.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T10:35:59", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SW270115P00030000", "bid": 0.05, "bid_size": 14.0, "ask": 0.7, "ask_size": 142.0, "iv": 0.6513, "open_interest": 128.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0091, "vega": 0.019, "theta": -0.0081, "rho": -0.0041, "theo": 0.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T11:48:37", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SW270115C00032500", "bid": 11.5, "bid_size": 74.0, "ask": 13.0, "ask_size": 82.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.014, "vega": 0.0263, "theta": -0.009, "rho": 0.0548, "theo": 11.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SW270115P00032500", "bid": 0.05, "bid_size": 187.0, "ask": 0.7, "ask_size": 374.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.014, "vega": 0.0265, "theta": -0.0104, "rho": -0.0063, "theo": 0.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "SW270115C00035000", "bid": 8.7, "bid_size": 142.0, "ask": 10.8, "ask_size": 149.0, "iv": 0.5032, "open_interest": 66.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0207, "vega": 0.036, "theta": -0.0119, "rho": 0.0562, "theo": 9.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-28T14:25:00", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "SW270115P00035000", "bid": 0.15, "bid_size": 274.0, "ask": 0.65, "ask_size": 151.0, "iv": 0.4464, "open_interest": 567.0, "volume": 2.0, "delta": -0.1135, "gamma": 0.021, "vega": 0.0363, "theta": -0.0131, "rho": -0.0094, "theo": 0.5473, "change": -0.02, "open": 0.47, "high": 0.48, "low": 0.47, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T14:27:29", "percent_change": -4.0, "prev_day_close": 0.500000014901161}, {"option": "SW270115C00037500", "bid": 7.1, "bid_size": 100.0, "ask": 8.4, "ask_size": 101.0, "iv": 0.4957, "open_interest": 5.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.03, "vega": 0.048, "theta": -0.0151, "rho": 0.0554, "theo": 7.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-10-26T11:03:25", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SW270115P00037500", "bid": 0.55, "bid_size": 136.0, "ask": 1.0, "ask_size": 94.0, "iv": 0.4336, "open_interest": 3.0, "volume": 0.0, "delta": -0.1737, "gamma": 0.0305, "vega": 0.0482, "theta": -0.0161, "rho": -0.0142, "theo": 0.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:57:52", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SW270115C00040000", "bid": 4.8, "bid_size": 156.0, "ask": 6.4, "ask_size": 177.0, "iv": 0.4278, "open_interest": 294.0, "volume": 0.0, "delta": 0.7439, "gamma": 0.0412, "vega": 0.0608, "theta": -0.0182, "rho": 0.0519, "theo": 5.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T12:23:48", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SW270115P00040000", "bid": 0.95, "bid_size": 38.0, "ask": 1.75, "ask_size": 16.0, "iv": 0.4173, "open_interest": 161.0, "volume": 0.0, "delta": -0.262, "gamma": 0.042, "vega": 0.0611, "theta": -0.0191, "rho": -0.0208, "theo": 1.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SW270115C00042500", "bid": 3.6, "bid_size": 20.0, "ask": 4.7, "ask_size": 189.0, "iv": 0.4378, "open_interest": 4.0, "volume": 0.0, "delta": 0.6277, "gamma": 0.0513, "vega": 0.0712, "theta": -0.0205, "rho": 0.0454, "theo": 3.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T12:05:22", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SW270115P00042500", "bid": 1.7, "bid_size": 22.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.3883, "open_interest": 3.0, "volume": 0.0, "delta": -0.3808, "gamma": 0.0526, "vega": 0.0714, "theta": -0.0212, "rho": -0.029, "theo": 2.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-03T13:23:19", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "SW270115C00045000", "bid": 2.35, "bid_size": 73.0, "ask": 2.95, "ask_size": 236.0, "iv": 0.3986, "open_interest": 919.0, "volume": 0.0, "delta": 0.4923, "gamma": 0.056, "vega": 0.075, "theta": -0.021, "rho": 0.0365, "theo": 2.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T14:49:21", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SW270115P00045000", "bid": 3.1, "bid_size": 45.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.3711, "open_interest": 140.0, "volume": 0.0, "delta": -0.5206, "gamma": 0.058, "vega": 0.0744, "theta": -0.0216, "rho": -0.0373, "theo": 3.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T13:06:28", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SW270115C00047500", "bid": 1.25, "bid_size": 333.0, "ask": 1.95, "ask_size": 178.0, "iv": 0.3783, "open_interest": 12.0, "volume": 2.0, "delta": 0.3611, "gamma": 0.053, "vega": 0.0704, "theta": -0.0195, "rho": 0.0272, "theo": 1.5788, "change": -0.05, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T10:13:37", "percent_change": -2.85714, "prev_day_close": 1.75}, {"option": "SW270115P00047500", "bid": 4.3, "bid_size": 161.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3382, "open_interest": 27.0, "volume": 0.0, "delta": -0.6577, "gamma": 0.0558, "vega": 0.0685, "theta": -0.0202, "rho": -0.0427, "theo": 4.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T12:33:14", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SW270115C00050000", "bid": 0.9, "bid_size": 40.0, "ask": 1.15, "ask_size": 108.0, "iv": 0.386, "open_interest": 4310.0, "volume": 5.0, "delta": 0.2538, "gamma": 0.0447, "vega": 0.0603, "theta": -0.0169, "rho": 0.0193, "theo": 0.9915, "change": -0.05, "open": 1.0, "high": 1.05, "low": 1.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T11:47:35", "percent_change": -4.54545, "prev_day_close": 1.09999999403954}, {"option": "SW270115P00050000", "bid": 5.8, "bid_size": 135.0, "ask": 7.2, "ask_size": 39.0, "iv": 0.3128, "open_interest": 57.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0482, "vega": 0.0563, "theta": -0.0176, "rho": -0.0429, "theo": 6.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.79, "last_trade_time": "2026-10-12T11:48:37", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "SW270115C00052500", "bid": 0.5, "bid_size": 31.0, "ask": 0.8, "ask_size": 144.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.0351, "vega": 0.0489, "theta": -0.014, "rho": 0.0134, "theo": 0.6368, "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": 0.650000005960464}, {"option": "SW270115P00052500", "bid": 7.8, "bid_size": 47.0, "ask": 9.4, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8549, "gamma": 0.0388, "vega": 0.0422, "theta": -0.0146, "rho": -0.0397, "theo": 9.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SW270115C00055000", "bid": 0.1, "bid_size": 381.0, "ask": 0.55, "ask_size": 151.0, "iv": 0.3779, "open_interest": 522.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.0267, "vega": 0.0386, "theta": -0.0114, "rho": 0.0094, "theo": 0.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T10:25:51", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SW270115P00055000", "bid": 10.1, "bid_size": 38.0, "ask": 12.3, "ask_size": 11.0, "iv": 0.3226, "open_interest": 11.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0294, "vega": 0.0291, "theta": -0.0114, "rho": -0.0331, "theo": 11.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-09-18T14:41:31", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SW270115C00060000", "bid": 0.1, "bid_size": 10.0, "ask": 0.45, "ask_size": 271.0, "iv": 0.4647, "open_interest": 496.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0151, "vega": 0.0236, "theta": -0.0074, "rho": 0.0048, "theo": 0.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-21T10:37:24", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SW270115P00060000", "bid": 14.7, "bid_size": 70.0, "ask": 17.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0135, "vega": 0.0114, "theta": -0.0048, "rho": -0.0204, "theo": 16.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-04-30T10:04:25", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "SW270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.4404, "open_interest": 59.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0087, "vega": 0.0147, "theta": -0.0049, "rho": 0.0026, "theo": 0.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-08-13T15:20:17", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SW270115P00065000", "bid": 19.7, "bid_size": 5.0, "ask": 22.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0048, "vega": 0.0031, "theta": 0.0, "rho": -0.0132, "theo": 21.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "SW270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 221.0, "iv": 0.6332, "open_interest": 54.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0053, "vega": 0.0095, "theta": -0.0033, "rho": 0.0016, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:37:55", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SW270115P00070000", "bid": 24.7, "bid_size": 5.0, "ask": 27.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0014, "vega": 0.0007, "theta": 0.0, "rho": -0.0122, "theo": 26.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.24, "last_trade_time": "2026-06-16T10:22:21", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "SW270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 236.0, "iv": 0.6925, "open_interest": 5.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0034, "vega": 0.0064, "theta": -0.0023, "rho": 0.001, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T14:48:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SW270115P00075000", "bid": 29.7, "bid_size": 5.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": -0.0125, "theo": 31.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "SW270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.6759, "open_interest": 128.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0022, "vega": 0.0044, "theta": -0.0017, "rho": 0.0006, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:13:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SW270115P00080000", "bid": 34.7, "bid_size": 5.0, "ask": 37.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0132, "theo": 36.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.15, "last_trade_time": "2026-02-20T12:59:18", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "SW270416C00022500", "bid": 20.7, "bid_size": 5.0, "ask": 23.2, "ask_size": 13.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0033, "vega": 0.0143, "theta": 0.0, "rho": 0.061, "theo": 21.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SW270416P00022500", "bid": 0.05, "bid_size": 22.0, "ask": 0.75, "ask_size": 102.0, "iv": 0.6882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0037, "vega": 0.0182, "theta": -0.0033, "rho": -0.0056, "theo": 0.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SW270416C00025000", "bid": 18.3, "bid_size": 13.0, "ask": 20.9, "ask_size": 34.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0051, "vega": 0.0211, "theta": -0.0012, "rho": 0.068, "theo": 19.4837, "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": 19.1999998092651}, {"option": "SW270416P00025000", "bid": 0.05, "bid_size": 45.0, "ask": 0.85, "ask_size": 114.0, "iv": 0.6132, "open_interest": 7.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0055, "vega": 0.0254, "theta": -0.0044, "rho": -0.0084, "theo": 0.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-28T10:20:59", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SW270416C00027500", "bid": 15.9, "bid_size": 13.0, "ask": 18.5, "ask_size": 17.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0077, "vega": 0.0309, "theta": -0.0029, "rho": 0.0747, "theo": 17.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "SW270416P00027500", "bid": 0.05, "bid_size": 105.0, "ask": 0.95, "ask_size": 159.0, "iv": 0.5421, "open_interest": 3.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.008, "vega": 0.0346, "theta": -0.0056, "rho": -0.0123, "theo": 0.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T14:56:53", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "SW270416C00030000", "bid": 13.8, "bid_size": 10.0, "ask": 15.9, "ask_size": 12.0, "iv": 0.4916, "open_interest": 2.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.011, "vega": 0.0432, "theta": -0.0048, "rho": 0.0842, "theo": 14.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-03T10:43:50", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "SW270416P00030000", "bid": 0.2, "bid_size": 87.0, "ask": 1.1, "ask_size": 77.0, "iv": 0.4967, "open_interest": 19.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0113, "vega": 0.0458, "theta": -0.0071, "rho": -0.0177, "theo": 0.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T15:16:24", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "SW270416C00032500", "bid": 11.7, "bid_size": 16.0, "ask": 13.8, "ask_size": 13.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0151, "vega": 0.0564, "theta": -0.0068, "rho": 0.0893, "theo": 12.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "SW270416P00032500", "bid": 0.45, "bid_size": 103.0, "ask": 1.3, "ask_size": 50.0, "iv": 0.459, "open_interest": 7.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0154, "vega": 0.0591, "theta": -0.0087, "rho": -0.0248, "theo": 0.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-19T12:02:29", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SW270416C00035000", "bid": 9.5, "bid_size": 24.0, "ask": 11.7, "ask_size": 24.0, "iv": 0.4453, "open_interest": 1.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.0199, "vega": 0.0714, "theta": -0.0088, "rho": 0.0924, "theo": 10.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.29, "last_trade_time": "2026-10-28T14:26:12", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SW270416P00035000", "bid": 1.05, "bid_size": 43.0, "ask": 1.8, "ask_size": 41.0, "iv": 0.4582, "open_interest": 8.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.0202, "vega": 0.0735, "theta": -0.0103, "rho": -0.0341, "theo": 1.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T13:32:20", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SW270416C00037500", "bid": 7.7, "bid_size": 24.0, "ask": 9.7, "ask_size": 24.0, "iv": 0.4278, "open_interest": 4.0, "volume": 0.0, "delta": 0.776, "gamma": 0.0249, "vega": 0.0864, "theta": -0.0106, "rho": 0.0966, "theo": 8.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T11:19:19", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SW270416P00037500", "bid": 1.35, "bid_size": 85.0, "ask": 2.45, "ask_size": 46.0, "iv": 0.4269, "open_interest": 9.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0254, "vega": 0.0879, "theta": -0.0118, "rho": -0.0456, "theo": 1.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T14:13:10", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SW270416C00040000", "bid": 6.2, "bid_size": 104.0, "ask": 7.9, "ask_size": 114.0, "iv": 0.4193, "open_interest": 17.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.0295, "vega": 0.0996, "theta": -0.0122, "rho": 0.0963, "theo": 7.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-29T10:37:27", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SW270416P00040000", "bid": 2.4, "bid_size": 19.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.4259, "open_interest": 10.0, "volume": 0.0, "delta": -0.3086, "gamma": 0.0302, "vega": 0.1006, "theta": -0.0131, "rho": -0.0592, "theo": 2.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-28T11:55:12", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "SW270416C00042500", "bid": 4.8, "bid_size": 104.0, "ask": 6.2, "ask_size": 93.0, "iv": 0.4017, "open_interest": 3.0, "volume": 0.0, "delta": 0.622, "gamma": 0.0332, "vega": 0.1091, "theta": -0.0132, "rho": 0.0902, "theo": 5.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T09:35:11", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SW270416P00042500", "bid": 3.1, "bid_size": 36.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.4099, "open_interest": 7.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0341, "vega": 0.1095, "theta": -0.0138, "rho": -0.074, "theo": 3.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-28T11:55:12", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SW270416C00045000", "bid": 3.6, "bid_size": 100.0, "ask": 5.1, "ask_size": 192.0, "iv": 0.4022, "open_interest": 386.0, "volume": 0.0, "delta": 0.5362, "gamma": 0.0353, "vega": 0.1139, "theta": -0.0136, "rho": 0.0825, "theo": 4.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T09:40:12", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "SW270416P00045000", "bid": 4.4, "bid_size": 34.0, "ask": 5.7, "ask_size": 16.0, "iv": 0.4074, "open_interest": 2.0, "volume": 0.0, "delta": -0.4801, "gamma": 0.0363, "vega": 0.1135, "theta": -0.014, "rho": -0.0895, "theo": 4.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-10-21T14:35:12", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "SW270416C00047500", "bid": 3.0, "bid_size": 13.0, "ask": 3.8, "ask_size": 259.0, "iv": 0.4025, "open_interest": 161.0, "volume": 0.0, "delta": 0.4514, "gamma": 0.0356, "vega": 0.1134, "theta": -0.0135, "rho": 0.0714, "theo": 3.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T10:02:07", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SW270416P00047500", "bid": 6.0, "bid_size": 39.0, "ask": 7.2, "ask_size": 29.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.5674, "gamma": 0.0366, "vega": 0.112, "theta": -0.0134, "rho": -0.1046, "theo": 6.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SW270416C00050000", "bid": 2.2, "bid_size": 35.0, "ask": 2.95, "ask_size": 183.0, "iv": 0.3978, "open_interest": 67.0, "volume": 1.0, "delta": 0.3723, "gamma": 0.0342, "vega": 0.1084, "theta": -0.0129, "rho": 0.0598, "theo": 2.453, "change": 0.18, "open": 2.58, "high": 2.58, "low": 2.58, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-09T14:38:39", "percent_change": 7.5, "prev_day_close": 2.40000009536743}, {"option": "SW270416P00050000", "bid": 7.5, "bid_size": 55.0, "ask": 8.7, "ask_size": 28.0, "iv": 0.389, "open_interest": 1.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.035, "vega": 0.1057, "theta": -0.0124, "rho": -0.1184, "theo": 8.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.66, "last_trade_time": "2026-11-02T15:16:24", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "SW270416C00052500", "bid": 1.4, "bid_size": 185.0, "ask": 2.5, "ask_size": 253.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.3024, "gamma": 0.0316, "vega": 0.1, "theta": -0.0119, "rho": 0.0491, "theo": 1.8456, "change": 0.0, "open": 0.0, "high": 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": "SW270416P00052500", "bid": 8.9, "bid_size": 59.0, "ask": 10.4, "ask_size": 17.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0322, "vega": 0.0961, "theta": -0.011, "rho": -0.1287, "theo": 9.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SW270416C00055000", "bid": 0.8, "bid_size": 116.0, "ask": 1.8, "ask_size": 100.0, "iv": 0.3776, "open_interest": 24.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0282, "vega": 0.0899, "theta": -0.0107, "rho": 0.0398, "theo": 1.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T11:18:42", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SW270416P00055000", "bid": 10.9, "bid_size": 16.0, "ask": 12.9, "ask_size": 16.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.0293, "vega": 0.0844, "theta": -0.0096, "rho": -0.1334, "theo": 12.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SW270416C00060000", "bid": 0.25, "bid_size": 115.0, "ask": 1.25, "ask_size": 228.0, "iv": 0.3865, "open_interest": 4.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.0211, "vega": 0.0688, "theta": -0.0083, "rho": 0.0258, "theo": 0.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-22T15:21:05", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SW270416P00060000", "bid": 15.3, "bid_size": 13.0, "ask": 17.4, "ask_size": 10.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0252, "vega": 0.0567, "theta": -0.0078, "rho": -0.1075, "theo": 16.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "SW270416C00065000", "bid": 0.05, "bid_size": 94.0, "ask": 0.8, "ask_size": 140.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0151, "vega": 0.0508, "theta": -0.0063, "rho": 0.0167, "theo": 0.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SW270416P00065000", "bid": 19.8, "bid_size": 13.0, "ask": 22.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0181, "vega": 0.0276, "theta": -0.005, "rho": -0.0542, "theo": 21.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "SW270416C00070000", "bid": 0.05, "bid_size": 43.0, "ask": 0.8, "ask_size": 338.0, "iv": 0.4478, "open_interest": 2.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0107, "vega": 0.037, "theta": -0.0046, "rho": 0.0109, "theo": 0.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T10:06:30", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SW270416P00070000", "bid": 24.7, "bid_size": 5.0, "ask": 27.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0076, "vega": 0.0071, "theta": 0.0, "rho": -0.0226, "theo": 26.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "SW280121C00022500", "bid": 21.0, "bid_size": 71.0, "ask": 23.7, "ask_size": 71.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.005, "vega": 0.0441, "theta": -0.0002, "rho": 0.1184, "theo": 22.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "SW280121P00022500", "bid": 0.25, "bid_size": 61.0, "ask": 1.45, "ask_size": 152.0, "iv": 0.5099, "open_interest": 9.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0054, "vega": 0.0556, "theta": -0.003, "rho": -0.0368, "theo": 0.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T14:27:23", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "SW280121C00025000", "bid": 19.5, "bid_size": 10.0, "ask": 21.4, "ask_size": 74.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0069, "vega": 0.0665, "theta": -0.0012, "rho": 0.1722, "theo": 20.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "SW280121P00025000", "bid": 0.75, "bid_size": 94.0, "ask": 1.1, "ask_size": 2.0, "iv": 0.4565, "open_interest": 6.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0071, "vega": 0.0715, "theta": -0.0037, "rho": -0.0514, "theo": 1.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-28T11:37:03", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "SW280121C00027500", "bid": 16.9, "bid_size": 77.0, "ask": 19.3, "ask_size": 78.0, "iv": 0.4694, "open_interest": 1.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0088, "vega": 0.0858, "theta": -0.0023, "rho": 0.2181, "theo": 18.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-10-28T14:28:13", "percent_change": 0.0, "prev_day_close": 17.7999992370605}, {"option": "SW280121P00027500", "bid": 0.9, "bid_size": 60.0, "ask": 2.05, "ask_size": 60.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.0091, "vega": 0.0888, "theta": -0.0045, "rho": -0.0694, "theo": 1.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SW280121C00030000", "bid": 14.9, "bid_size": 81.0, "ask": 17.4, "ask_size": 82.0, "iv": 0.4496, "open_interest": 2.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0109, "vega": 0.1039, "theta": -0.0034, "rho": 0.2305, "theo": 16.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.48, "last_trade_time": "2026-10-28T14:30:41", "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "SW280121P00030000", "bid": 1.3, "bid_size": 84.0, "ask": 2.5, "ask_size": 56.0, "iv": 0.4435, "open_interest": 354.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.0112, "vega": 0.1065, "theta": -0.0052, "rho": -0.0907, "theo": 1.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-02T15:16:24", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "SW280121C00032500", "bid": 13.4, "bid_size": 57.0, "ask": 15.6, "ask_size": 83.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.013, "vega": 0.1214, "theta": -0.0043, "rho": 0.2356, "theo": 14.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "SW280121P00032500", "bid": 1.85, "bid_size": 78.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0133, "vega": 0.1236, "theta": -0.0059, "rho": -0.1152, "theo": 2.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SW280121C00035000", "bid": 11.5, "bid_size": 76.0, "ask": 13.9, "ask_size": 86.0, "iv": 0.4274, "open_interest": 1.0, "volume": 0.0, "delta": 0.7883, "gamma": 0.015, "vega": 0.1381, "theta": -0.0052, "rho": 0.244, "theo": 12.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.53, "last_trade_time": "2026-09-18T10:32:39", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SW280121P00035000", "bid": 2.5, "bid_size": 80.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.4286, "open_interest": 11.0, "volume": 0.0, "delta": -0.2277, "gamma": 0.0154, "vega": 0.1398, "theta": -0.0066, "rho": -0.1428, "theo": 3.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.87, "last_trade_time": "2026-10-06T13:26:09", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "SW280121C00037500", "bid": 10.1, "bid_size": 64.0, "ask": 12.4, "ask_size": 92.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": 0.7431, "gamma": 0.0169, "vega": 0.1527, "theta": -0.006, "rho": 0.2493, "theo": 11.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SW280121P00037500", "bid": 3.4, "bid_size": 57.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.2739, "gamma": 0.0173, "vega": 0.154, "theta": -0.0071, "rho": -0.1698, "theo": 4.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SW280121C00040000", "bid": 8.8, "bid_size": 65.0, "ask": 11.0, "ask_size": 123.0, "iv": 0.4187, "open_interest": 2.0, "volume": 0.0, "delta": 0.6957, "gamma": 0.0185, "vega": 0.1648, "theta": -0.0067, "rho": 0.241, "theo": 9.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-19T12:23:01", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "SW280121P00040000", "bid": 4.5, "bid_size": 36.0, "ask": 6.1, "ask_size": 24.0, "iv": 0.4213, "open_interest": 0.0, "volume": 0.0, "delta": -0.3232, "gamma": 0.019, "vega": 0.1659, "theta": -0.0074, "rho": -0.1988, "theo": 5.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "SW280121C00042500", "bid": 7.5, "bid_size": 65.0, "ask": 9.7, "ask_size": 133.0, "iv": 0.4098, "open_interest": 2.0, "volume": 0.0, "delta": 0.6468, "gamma": 0.0198, "vega": 0.1743, "theta": -0.0072, "rho": 0.2303, "theo": 8.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-28T10:34:14", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "SW280121P00042500", "bid": 5.5, "bid_size": 63.0, "ask": 7.3, "ask_size": 24.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.3733, "gamma": 0.0203, "vega": 0.1749, "theta": -0.0077, "rho": -0.2262, "theo": 6.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "SW280121C00045000", "bid": 6.4, "bid_size": 118.0, "ask": 8.6, "ask_size": 165.0, "iv": 0.4059, "open_interest": 62.0, "volume": 0.0, "delta": 0.5975, "gamma": 0.0208, "vega": 0.1809, "theta": -0.0076, "rho": 0.218, "theo": 7.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T12:19:25", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SW280121P00045000", "bid": 6.8, "bid_size": 53.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.4094, "open_interest": 1.0, "volume": 0.0, "delta": -0.4247, "gamma": 0.0214, "vega": 0.1809, "theta": -0.0078, "rho": -0.253, "theo": 7.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-15T10:47:01", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "SW280121C00047500", "bid": 5.5, "bid_size": 61.0, "ask": 7.6, "ask_size": 160.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.5486, "gamma": 0.0214, "vega": 0.1847, "theta": -0.0078, "rho": 0.2045, "theo": 6.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SW280121P00047500", "bid": 8.1, "bid_size": 60.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": -0.4761, "gamma": 0.0221, "vega": 0.1838, "theta": -0.0078, "rho": -0.2766, "theo": 9.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SW280121C00050000", "bid": 4.6, "bid_size": 85.0, "ask": 6.7, "ask_size": 168.0, "iv": 0.3996, "open_interest": 58.0, "volume": 0.0, "delta": 0.5009, "gamma": 0.0217, "vega": 0.1857, "theta": -0.0078, "rho": 0.19, "theo": 5.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-03T11:04:04", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SW280121P00050000", "bid": 9.7, "bid_size": 39.0, "ask": 11.7, "ask_size": 24.0, "iv": 0.4048, "open_interest": 1.0, "volume": 0.0, "delta": -0.5266, "gamma": 0.0226, "vega": 0.1835, "theta": -0.0076, "rho": -0.2992, "theo": 10.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.03, "last_trade_time": "2026-11-02T15:16:24", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "SW280121C00052500", "bid": 3.9, "bid_size": 83.0, "ask": 5.9, "ask_size": 148.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.455, "gamma": 0.0217, "vega": 0.1843, "theta": -0.0078, "rho": 0.1756, "theo": 4.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SW280121P00052500", "bid": 11.3, "bid_size": 29.0, "ask": 13.3, "ask_size": 23.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.5759, "gamma": 0.0227, "vega": 0.1804, "theta": -0.0073, "rho": -0.3174, "theo": 12.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "SW280121C00055000", "bid": 3.4, "bid_size": 80.0, "ask": 5.1, "ask_size": 160.0, "iv": 0.3966, "open_interest": 5.0, "volume": 0.0, "delta": 0.4116, "gamma": 0.0214, "vega": 0.1808, "theta": -0.0077, "rho": 0.161, "theo": 4.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.28, "last_trade_time": "2026-10-26T11:46:26", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SW280121P00055000", "bid": 13.0, "bid_size": 33.0, "ask": 14.8, "ask_size": 16.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.0226, "vega": 0.1743, "theta": -0.007, "rho": -0.3264, "theo": 14.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "SW280121C00060000", "bid": 2.05, "bid_size": 137.0, "ask": 4.0, "ask_size": 160.0, "iv": 0.3851, "open_interest": 7.0, "volume": 0.0, "delta": 0.333, "gamma": 0.0201, "vega": 0.1688, "theta": -0.0072, "rho": 0.1334, "theo": 3.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-29T09:48:20", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "SW280121P00060000", "bid": 16.6, "bid_size": 46.0, "ask": 19.0, "ask_size": 17.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.0217, "vega": 0.158, "theta": -0.006, "rho": -0.3409, "theo": 17.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "SW280121C00065000", "bid": 1.4, "bid_size": 94.0, "ask": 3.1, "ask_size": 116.0, "iv": 0.385, "open_interest": 3.0, "volume": 0.0, "delta": 0.266, "gamma": 0.0182, "vega": 0.1524, "theta": -0.0065, "rho": 0.1085, "theo": 2.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "SW280121P00065000", "bid": 20.7, "bid_size": 56.0, "ask": 23.4, "ask_size": 24.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.7903, "gamma": 0.0213, "vega": 0.1311, "theta": -0.005, "rho": -0.3125, "theo": 22.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "SW290119C00022500", "bid": 20.3, "bid_size": 69.0, "ask": 25.0, "ask_size": 74.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0056, "vega": 0.0833, "theta": -0.0002, "rho": 0.2164, "theo": 22.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.58, "last_trade_time": "2026-10-28T14:11:03", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "SW290119P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 70.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0058, "vega": 0.101, "theta": -0.0028, "rho": -0.1187, "theo": 1.763, "change": 0.0, "open": 0.0, "high": 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": "SW290119C00025000", "bid": 18.5, "bid_size": 60.0, "ask": 23.0, "ask_size": 76.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0069, "vega": 0.1097, "theta": -0.0008, "rho": 0.2782, "theo": 20.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "SW290119P00025000", "bid": 0.4, "bid_size": 121.0, "ask": 3.3, "ask_size": 58.0, "iv": 0.4351, "open_interest": 2.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0071, "vega": 0.1187, "theta": -0.0032, "rho": -0.1492, "theo": 2.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-22T15:25:07", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SW290119C00027500", "bid": 16.9, "bid_size": 76.0, "ask": 21.0, "ask_size": 78.0, "iv": 0.4635, "open_interest": 1.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0083, "vega": 0.1309, "theta": -0.0014, "rho": 0.3214, "theo": 18.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.76, "last_trade_time": "2026-10-22T14:18:54", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "SW290119P00027500", "bid": 0.9, "bid_size": 94.0, "ask": 4.1, "ask_size": 40.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0085, "vega": 0.1367, "theta": -0.0035, "rho": -0.1836, "theo": 2.7898, "change": 0.0, "open": 0.0, "high": 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": "SW290119C00030000", "bid": 14.6, "bid_size": 63.0, "ask": 19.0, "ask_size": 79.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": 0.8441, "gamma": 0.0096, "vega": 0.1494, "theta": -0.002, "rho": 0.3497, "theo": 17.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "SW290119P00030000", "bid": 1.75, "bid_size": 66.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.4343, "open_interest": 3.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0098, "vega": 0.1541, "theta": -0.0038, "rho": -0.2226, "theo": 3.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-11-03T12:13:26", "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "SW290119C00032500", "bid": 13.8, "bid_size": 77.0, "ask": 18.0, "ask_size": 83.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.011, "vega": 0.1683, "theta": -0.0026, "rho": 0.3839, "theo": 15.6523, "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": 15.1499996185303}, {"option": "SW290119P00032500", "bid": 2.1, "bid_size": 85.0, "ask": 6.4, "ask_size": 21.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": -0.2064, "gamma": 0.0112, "vega": 0.171, "theta": -0.0041, "rho": -0.2655, "theo": 4.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SW290119C00035000", "bid": 12.5, "bid_size": 68.0, "ask": 15.9, "ask_size": 66.0, "iv": 0.4206, "open_interest": 2.0, "volume": 0.0, "delta": 0.778, "gamma": 0.0122, "vega": 0.1843, "theta": -0.0031, "rho": 0.3875, "theo": 14.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-07T13:14:20", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "SW290119P00035000", "bid": 4.4, "bid_size": 24.0, "ask": 6.5, "ask_size": 19.0, "iv": 0.4447, "open_interest": 5.0, "volume": 0.0, "delta": -0.2407, "gamma": 0.0125, "vega": 0.1866, "theta": -0.0044, "rho": -0.313, "theo": 5.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.04, "last_trade_time": "2026-10-28T15:21:15", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SW290119C00037500", "bid": 11.7, "bid_size": 63.0, "ask": 14.5, "ask_size": 77.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": 0.7425, "gamma": 0.0134, "vega": 0.1987, "theta": -0.0036, "rho": 0.3891, "theo": 12.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "SW290119P00037500", "bid": 3.7, "bid_size": 72.0, "ask": 8.1, "ask_size": 20.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.2767, "gamma": 0.0136, "vega": 0.2004, "theta": -0.0045, "rho": -0.3565, "theo": 6.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SW290119C00040000", "bid": 10.2, "bid_size": 72.0, "ask": 13.8, "ask_size": 98.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": 0.7061, "gamma": 0.0144, "vega": 0.211, "theta": -0.004, "rho": 0.3934, "theo": 11.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SW290119P00040000", "bid": 5.4, "bid_size": 59.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.4087, "open_interest": 1.0, "volume": 0.0, "delta": -0.3139, "gamma": 0.0147, "vega": 0.2123, "theta": -0.0046, "rho": -0.3887, "theo": 7.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-25T09:30:05", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SW290119C00042500", "bid": 8.9, "bid_size": 85.0, "ask": 12.2, "ask_size": 91.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.6693, "gamma": 0.0153, "vega": 0.2211, "theta": -0.0043, "rho": 0.3829, "theo": 10.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "SW290119P00042500", "bid": 6.5, "bid_size": 53.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.4024, "open_interest": 1.0, "volume": 0.0, "delta": -0.3521, "gamma": 0.0156, "vega": 0.2221, "theta": -0.0047, "rho": -0.4283, "theo": 8.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-23T09:30:05", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "SW290119C00045000", "bid": 7.9, "bid_size": 103.0, "ask": 11.6, "ask_size": 104.0, "iv": 0.4061, "open_interest": 0.0, "volume": 0.0, "delta": 0.633, "gamma": 0.016, "vega": 0.2289, "theta": -0.0046, "rho": 0.3708, "theo": 9.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "SW290119P00045000", "bid": 7.5, "bid_size": 62.0, "ask": 11.2, "ask_size": 8.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": -0.3909, "gamma": 0.0164, "vega": 0.2294, "theta": -0.0048, "rho": -0.4643, "theo": 9.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SW290119C00047500", "bid": 6.7, "bid_size": 131.0, "ask": 10.8, "ask_size": 139.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": 0.5971, "gamma": 0.0164, "vega": 0.2346, "theta": -0.0048, "rho": 0.3568, "theo": 8.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "SW290119P00047500", "bid": 9.0, "bid_size": 69.0, "ask": 12.4, "ask_size": 8.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.4296, "gamma": 0.0171, "vega": 0.2343, "theta": -0.0048, "rho": -0.4945, "theo": 11.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SW290119C00050000", "bid": 6.0, "bid_size": 121.0, "ask": 10.0, "ask_size": 100.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": 0.5623, "gamma": 0.0168, "vega": 0.2384, "theta": -0.005, "rho": 0.3421, "theo": 8.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "SW290119P00050000", "bid": 10.8, "bid_size": 53.0, "ask": 14.1, "ask_size": 2.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": -0.468, "gamma": 0.0177, "vega": 0.2368, "theta": -0.0047, "rho": -0.5241, "theo": 12.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "SW290119C00052500", "bid": 5.3, "bid_size": 105.0, "ask": 9.3, "ask_size": 140.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": 0.5289, "gamma": 0.0169, "vega": 0.2403, "theta": -0.0051, "rho": 0.3265, "theo": 7.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SW290119P00052500", "bid": 12.1, "bid_size": 34.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": -0.5057, "gamma": 0.0181, "vega": 0.2366, "theta": -0.0047, "rho": -0.5425, "theo": 14.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "SW290119C00055000", "bid": 4.4, "bid_size": 128.0, "ask": 8.6, "ask_size": 79.0, "iv": 0.3918, "open_interest": 13.0, "volume": 0.0, "delta": 0.4968, "gamma": 0.017, "vega": 0.2406, "theta": -0.0052, "rho": 0.3111, "theo": 6.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-10-22T10:44:31", "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "SW290119P00055000", "bid": 13.5, "bid_size": 52.0, "ask": 17.7, "ask_size": 2.0, "iv": 0.3873, "open_interest": 1.0, "volume": 0.0, "delta": -0.5425, "gamma": 0.0185, "vega": 0.235, "theta": -0.0046, "rho": -0.5626, "theo": 15.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-10-28T14:12:27", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "SW290119C00060000", "bid": 3.7, "bid_size": 94.0, "ask": 7.2, "ask_size": 44.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": 0.4385, "gamma": 0.0167, "vega": 0.2372, "theta": -0.0052, "rho": 0.2805, "theo": 5.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "SW290119P00060000", "bid": 17.4, "bid_size": 40.0, "ask": 21.1, "ask_size": 8.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.6129, "gamma": 0.0189, "vega": 0.2251, "theta": -0.0043, "rho": -0.5772, "theo": 19.5223, "change": 0.0, "open": 0.0, "high": 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": "SW290119C00065000", "bid": 3.1, "bid_size": 159.0, "ask": 6.8, "ask_size": 142.0, "iv": 0.4107, "open_interest": 99.0, "volume": 0.0, "delta": 0.3875, "gamma": 0.0161, "vega": 0.2302, "theta": -0.0052, "rho": 0.2518, "theo": 4.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.08, "last_trade_time": "2026-09-22T14:56:53", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SW290119P00065000", "bid": 21.4, "bid_size": 40.0, "ask": 24.9, "ask_size": 7.0, "iv": 0.3853, "open_interest": 1.0, "volume": 0.0, "delta": -0.6781, "gamma": 0.019, "vega": 0.2085, "theta": -0.0039, "rho": -0.5785, "theo": 23.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-10-27T13:41:52", "percent_change": 0.0, "prev_day_close": 23.9499998092651}], "symbol": "SW", "security_type": "stock", "exchange_id": 3, "current_price": 44.19, "price_change": 0.1, "price_change_percent": 0.2268, "bid": 43.0, "ask": 47.0, "bid_size": 100, "ask_size": 100, "open": 45.0, "high": 45.56, "low": 44.07, "close": 44.19, "prev_day_close": 44.09, "volume": 4622641, "iv30": 40.111, "iv30_change": -2.385, "iv30_change_percent": -5.6123, "seqno": 10404757217, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SW"}