{"timestamp": "2026-11-09 21:36:16", "data": {"options": [{"option": "SWX261120C00045000", "bid": 46.0, "bid_size": 8.0, "ask": 50.0, "ask_size": 14.0, "iv": 2.6921, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 47.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "SWX261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 3.597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0007, "theta": -0.004, "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": 2.45000004768372}, {"option": "SWX261120C00050000", "bid": 41.0, "bid_size": 11.0, "ask": 45.0, "ask_size": 14.0, "iv": 2.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0003, "theo": 42.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "SWX261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 8.0, "iv": 3.1406, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.001, "theta": -0.0047, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 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": "SWX261120C00055000", "bid": 36.0, "bid_size": 8.0, "ask": 40.0, "ask_size": 11.0, "iv": 2.0295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0004, "theo": 37.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "SWX261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 8.0, "iv": 2.748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0005, "vega": 0.0014, "theta": -0.0058, "rho": -0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 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": "SWX261120C00060000", "bid": 31.0, "bid_size": 8.0, "ask": 35.0, "ask_size": 11.0, "iv": 1.7409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.0017, "theo": 32.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "SWX261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 2.3872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0008, "vega": 0.002, "theta": -0.0071, "rho": -0.0001, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SWX261120C00065000", "bid": 26.0, "bid_size": 11.0, "ask": 30.0, "ask_size": 11.0, "iv": 1.4729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0003, "rho": 0.0036, "theo": 27.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "SWX261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 2.0513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0014, "vega": 0.0028, "theta": -0.0091, "rho": -0.0002, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 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": "SWX261120C00070000", "bid": 21.0, "bid_size": 8.0, "ask": 25.0, "ask_size": 11.0, "iv": 1.2211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0012, "vega": 0.0014, "theta": -0.0023, "rho": 0.0055, "theo": 22.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "SWX261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 1.7344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0024, "vega": 0.0043, "theta": -0.0118, "rho": -0.0003, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 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": "SWX261120C00075000", "bid": 16.0, "bid_size": 8.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.9812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0025, "vega": 0.0024, "theta": -0.0054, "rho": 0.0086, "theo": 17.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "SWX261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 1.4305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0048, "vega": 0.007, "theta": -0.0161, "rho": -0.0006, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 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": "SWX261120C00080000", "bid": 11.0, "bid_size": 8.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.7481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0062, "vega": 0.0058, "theta": -0.0106, "rho": 0.0126, "theo": 12.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SWX261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 12.0, "iv": 0.5751, "open_interest": 22.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0107, "vega": 0.0124, "theta": -0.0229, "rho": -0.0011, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T15:28:08", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SWX261120C00085000", "bid": 6.1, "bid_size": 9.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0205, "vega": 0.0123, "theta": -0.0224, "rho": 0.014, "theo": 7.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-15T11:42:37", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SWX261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 7.0, "iv": 0.6484, "open_interest": 10.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0292, "vega": 0.0248, "theta": -0.035, "rho": -0.0026, "theo": 0.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T13:34:09", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SWX261120C00090000", "bid": 1.05, "bid_size": 8.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.2473, "open_interest": 5.0, "volume": 0.0, "delta": 0.7963, "gamma": 0.0968, "vega": 0.0417, "theta": -0.054, "rho": 0.0136, "theo": 2.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T10:17:16", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "SWX261120P00090000", "bid": 0.4, "bid_size": 5.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.2282, "open_interest": 20.0, "volume": 0.0, "delta": -0.2911, "gamma": 0.0981, "vega": 0.0549, "theta": -0.055, "rho": -0.0085, "theo": 0.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-27T12:25:59", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SWX261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.2978, "open_interest": 2.0, "volume": 0.0, "delta": 0.2202, "gamma": 0.0884, "vega": 0.0466, "theta": -0.0526, "rho": 0.0057, "theo": 0.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T15:45:47", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SWX261120P00095000", "bid": 1.65, "bid_size": 11.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.168, "open_interest": 0.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0777, "vega": 0.0453, "theta": -0.046, "rho": -0.0196, "theo": 3.5546, "change": 0.0, "open": 0.0, "high": 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": "SWX261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 12.0, "iv": 0.3977, "open_interest": 0.0, "volume": 2.0, "delta": 0.0642, "gamma": 0.0254, "vega": 0.0204, "theta": -0.0273, "rho": 0.0019, "theo": 0.1319, "change": -2.4, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:59:38", "percent_change": -97.9592, "prev_day_close": 2.45000004768372}, {"option": "SWX261120P00100000", "bid": 6.6, "bid_size": 8.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0246, "vega": 0.02, "theta": -0.0257, "rho": -0.021, "theo": 8.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SWX261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 1.0476, "open_interest": 0.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0102, "vega": 0.0105, "theta": -0.0168, "rho": 0.0009, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 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": "SWX261120P00105000", "bid": 10.6, "bid_size": 9.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.01, "vega": 0.0103, "theta": -0.015, "rho": -0.0216, "theo": 13.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "SWX261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 1.2345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.005, "vega": 0.0061, "theta": -0.0112, "rho": 0.0005, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 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": "SWX261120P00110000", "bid": 15.5, "bid_size": 10.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0049, "vega": 0.0059, "theta": -0.0089, "rho": -0.0222, "theo": 18.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SWX261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 1.4029, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0028, "vega": 0.0039, "theta": -0.0079, "rho": 0.0003, "theo": 0.0231, "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": 2.45000004768372}, {"option": "SWX261120P00115000", "bid": 20.5, "bid_size": 10.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0027, "vega": 0.0037, "theta": -0.005, "rho": -0.0229, "theo": 23.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "SWX261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 1.5568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0017, "vega": 0.0026, "theta": -0.0058, "rho": 0.0002, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 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": "SWX261120P00120000", "bid": 25.5, "bid_size": 10.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0016, "vega": 0.0025, "theta": -0.0023, "rho": -0.0236, "theo": 28.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "SWX261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 8.0, "iv": 1.6992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0011, "vega": 0.0018, "theta": -0.0043, "rho": 0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 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": "SWX261120P00125000", "bid": 30.5, "bid_size": 10.0, "ask": 35.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.001, "vega": 0.0017, "theta": -0.0003, "rho": -0.0245, "theo": 33.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "SWX261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 8.0, "iv": 1.8318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0007, "vega": 0.0013, "theta": -0.0033, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 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": "SWX261120P00130000", "bid": 35.5, "bid_size": 6.0, "ask": 40.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0007, "vega": 0.0012, "theta": 0.0, "rho": -0.0254, "theo": 38.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "SWX261218C00045000", "bid": 45.1, "bid_size": 5.0, "ask": 50.0, "ask_size": 9.0, "iv": 1.2533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0016, "vega": 0.0111, "theta": -0.0234, "rho": 0.0144, "theo": 47.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "SWX261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.9158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0016, "vega": 0.019, "theta": -0.0303, "rho": -0.0032, "theo": 0.4608, "change": 0.0, "open": 0.0, "high": 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": "SWX261218C00050000", "bid": 40.1, "bid_size": 5.0, "ask": 45.0, "ask_size": 9.0, "iv": 1.0845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0021, "vega": 0.0127, "theta": -0.0257, "rho": 0.0161, "theo": 42.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "SWX261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.6841, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0022, "vega": 0.022, "theta": -0.0309, "rho": -0.0037, "theo": 0.4893, "change": 0.0, "open": 0.0, "high": 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": "SWX261218C00055000", "bid": 35.2, "bid_size": 5.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0029, "vega": 0.0147, "theta": -0.0282, "rho": 0.018, "theo": 37.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "SWX261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 1.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0029, "vega": 0.0257, "theta": -0.0316, "rho": -0.0044, "theo": 0.5224, "change": 0.0, "open": 0.0, "high": 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": "SWX261218C00060000", "bid": 30.2, "bid_size": 5.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.8269, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0041, "vega": 0.017, "theta": -0.031, "rho": 0.0206, "theo": 32.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "SWX261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 1.2726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0039, "vega": 0.0301, "theta": -0.0322, "rho": -0.0052, "theo": 0.5618, "change": 0.0, "open": 0.0, "high": 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": "SWX261218C00065000", "bid": 25.1, "bid_size": 2.0, "ask": 30.0, "ask_size": 9.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0058, "vega": 0.026, "theta": -0.0338, "rho": 0.0307, "theo": 27.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "SWX261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 1.0941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0053, "vega": 0.0357, "theta": -0.0328, "rho": -0.0063, "theo": 0.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SWX261218C00070000", "bid": 20.3, "bid_size": 9.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.5927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0085, "vega": 0.0307, "theta": -0.0362, "rho": 0.0334, "theo": 22.7351, "change": 0.0, "open": 0.0, "high": 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": "SWX261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.9256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0076, "vega": 0.0427, "theta": -0.0334, "rho": -0.0079, "theo": 0.6726, "change": 0.0, "open": 0.0, "high": 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": "SWX261218C00075000", "bid": 15.6, "bid_size": 5.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0131, "vega": 0.0396, "theta": -0.039, "rho": 0.0351, "theo": 17.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "SWX261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.7642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0112, "vega": 0.0523, "theta": -0.0339, "rho": -0.0101, "theo": 0.7575, "change": 0.0, "open": 0.0, "high": 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": "SWX261218C00080000", "bid": 10.6, "bid_size": 8.0, "ask": 15.0, "ask_size": 14.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.021, "vega": 0.0546, "theta": -0.0406, "rho": 0.0466, "theo": 12.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "SWX261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0176, "vega": 0.0657, "theta": -0.0341, "rho": -0.0137, "theo": 0.8849, "change": 0.0, "open": 0.0, "high": 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": "SWX261218C00085000", "bid": 6.1, "bid_size": 9.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.178, "open_interest": 0.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0363, "vega": 0.0781, "theta": -0.0404, "rho": 0.0551, "theo": 8.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "SWX261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.4581, "open_interest": 0.0, "volume": 0.0, "delta": -0.2047, "gamma": 0.0304, "vega": 0.0857, "theta": -0.0338, "rho": -0.0199, "theo": 1.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SWX261218C00090000", "bid": 1.55, "bid_size": 9.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.2253, "open_interest": 1.0, "volume": 0.0, "delta": 0.6378, "gamma": 0.0616, "vega": 0.1116, "theta": -0.0351, "rho": 0.0567, "theo": 3.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T10:17:16", "percent_change": 0.0, "prev_day_close": 2.77500000596046}, {"option": "SWX261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.37, "gamma": 0.0564, "vega": 0.1133, "theta": -0.0326, "rho": -0.0342, "theo": 1.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "SWX261218C00095000", "bid": 0.05, "bid_size": 37.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.3164, "open_interest": 31.0, "volume": 0.0, "delta": 0.3457, "gamma": 0.0539, "vega": 0.1108, "theta": -0.0321, "rho": 0.0339, "theo": 1.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T10:38:38", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "SWX261218P00095000", "bid": 2.25, "bid_size": 7.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.1886, "open_interest": 0.0, "volume": 0.0, "delta": -0.657, "gamma": 0.0548, "vega": 0.11, "theta": -0.0324, "rho": -0.0543, "theo": 4.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-11-05T14:40:23", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SWX261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": 0.2093, "gamma": 0.0321, "vega": 0.0869, "theta": -0.0326, "rho": 0.0204, "theo": 0.996, "change": 0.0, "open": 0.0, "high": 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": "SWX261218P00100000", "bid": 6.3, "bid_size": 7.0, "ask": 9.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0329, "vega": 0.0852, "theta": -0.0326, "rho": -0.0606, "theo": 9.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SWX261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.5543, "open_interest": 0.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.021, "vega": 0.0702, "theta": -0.0322, "rho": 0.0143, "theo": 0.7895, "change": 0.0, "open": 0.0, "high": 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": "SWX261218P00105000", "bid": 10.5, "bid_size": 13.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.0216, "vega": 0.0681, "theta": -0.0319, "rho": -0.0619, "theo": 13.8111, "change": 0.0, "open": 0.0, "high": 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": "SWX261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.015, "vega": 0.0588, "theta": -0.0315, "rho": 0.011, "theo": 0.6678, "change": 0.0, "open": 0.0, "high": 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": "SWX261218P00110000", "bid": 15.5, "bid_size": 1.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.0155, "vega": 0.0563, "theta": -0.0308, "rho": -0.0615, "theo": 18.6856, "change": 0.0, "open": 0.0, "high": 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": "SWX261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.7432, "open_interest": 0.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0114, "vega": 0.0505, "theta": -0.0305, "rho": 0.0089, "theo": 0.5839, "change": 0.0, "open": 0.0, "high": 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": "SWX261218P00115000", "bid": 20.5, "bid_size": 1.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0118, "vega": 0.0474, "theta": -0.0295, "rho": -0.0607, "theo": 23.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "SWX261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.8251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.009, "vega": 0.0442, "theta": -0.0295, "rho": 0.0074, "theo": 0.5208, "change": 0.0, "open": 0.0, "high": 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": "SWX261218P00120000", "bid": 25.5, "bid_size": 1.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0094, "vega": 0.0411, "theta": -0.028, "rho": -0.0603, "theo": 28.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "SWX261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.9009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0073, "vega": 0.0393, "theta": -0.0286, "rho": 0.0063, "theo": 0.4709, "change": 0.0, "open": 0.0, "high": 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": "SWX261218P00125000", "bid": 30.5, "bid_size": 1.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0076, "vega": 0.0361, "theta": -0.0266, "rho": -0.0589, "theo": 33.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1999998092651}, {"option": "SWX270115C00045000", "bid": 45.1, "bid_size": 5.0, "ask": 50.0, "ask_size": 9.0, "iv": 0.9944, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0021, "vega": 0.0148, "theta": -0.0207, "rho": 0.0214, "theo": 47.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "SWX270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.465, "open_interest": 2.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0018, "vega": 0.0289, "theta": -0.0217, "rho": -0.0065, "theo": 0.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-06T12:01:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SWX270115C00050000", "bid": 40.1, "bid_size": 5.0, "ask": 45.0, "ask_size": 9.0, "iv": 0.8594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0029, "vega": 0.0207, "theta": -0.0232, "rho": 0.0243, "theo": 42.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "SWX270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 1.2798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0024, "vega": 0.0334, "theta": -0.0222, "rho": -0.0075, "theo": 0.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SWX270115C00055000", "bid": 35.5, "bid_size": 5.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.8253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0039, "vega": 0.0284, "theta": -0.025, "rho": 0.042, "theo": 37.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "SWX270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 1.1204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0031, "vega": 0.0386, "theta": -0.0225, "rho": -0.0089, "theo": 0.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SWX270115C00060000", "bid": 30.2, "bid_size": 5.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0053, "vega": 0.0331, "theta": -0.0265, "rho": 0.0482, "theo": 32.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "SWX270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0042, "vega": 0.0451, "theta": -0.0229, "rho": -0.0105, "theo": 0.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SWX270115C00065000", "bid": 25.2, "bid_size": 5.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0073, "vega": 0.0384, "theta": -0.0282, "rho": 0.0544, "theo": 27.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "SWX270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.8377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0056, "vega": 0.0528, "theta": -0.0232, "rho": -0.0127, "theo": 0.7955, "change": 0.0, "open": 0.0, "high": 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": "SWX270115C00070000", "bid": 21.0, "bid_size": 8.0, "ask": 25.0, "ask_size": 13.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0101, "vega": 0.0557, "theta": -0.0288, "rho": 0.0821, "theo": 22.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "SWX270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.7092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0078, "vega": 0.0629, "theta": -0.0235, "rho": -0.0156, "theo": 0.8754, "change": 0.0, "open": 0.0, "high": 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": "SWX270115C00075000", "bid": 16.0, "bid_size": 9.0, "ask": 20.3, "ask_size": 8.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0141, "vega": 0.0666, "theta": -0.0282, "rho": 0.0881, "theo": 17.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SWX270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.5292, "open_interest": 0.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0114, "vega": 0.076, "theta": -0.0237, "rho": -0.0198, "theo": 0.9847, "change": 0.0, "open": 0.0, "high": 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": "SWX270115C00080000", "bid": 12.2, "bid_size": 6.0, "ask": 13.8, "ask_size": 10.0, "iv": 0.3247, "open_interest": 1.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0203, "vega": 0.0898, "theta": -0.0266, "rho": 0.1091, "theo": 13.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-08T15:00:32", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "SWX270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.2499, "open_interest": 30.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0173, "vega": 0.0938, "theta": -0.0238, "rho": -0.0263, "theo": 1.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-12T11:52:57", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SWX270115C00085000", "bid": 6.6, "bid_size": 9.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": 0.7737, "gamma": 0.0303, "vega": 0.1173, "theta": -0.0241, "rho": 0.1153, "theo": 8.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SWX270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": -0.226, "gamma": 0.0284, "vega": 0.1188, "theta": -0.0236, "rho": -0.0373, "theo": 1.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SWX270115C00090000", "bid": 2.55, "bid_size": 9.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.235, "open_interest": 1.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.0467, "vega": 0.1491, "theta": -0.0225, "rho": 0.1005, "theo": 4.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-07-17T09:42:02", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "SWX270115P00090000", "bid": 0.1, "bid_size": 7.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.3813, "gamma": 0.0472, "vega": 0.1495, "theta": -0.023, "rho": -0.0596, "theo": 2.2543, "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": 2.80000001192093}, {"option": "SWX270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.2369, "open_interest": 8.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.0462, "vega": 0.1497, "theta": -0.023, "rho": 0.063, "theo": 2.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-16T12:09:59", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SWX270115P00095000", "bid": 2.35, "bid_size": 8.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.1529, "open_interest": 0.0, "volume": 0.0, "delta": -0.6228, "gamma": 0.0476, "vega": 0.1484, "theta": -0.0233, "rho": -0.087, "theo": 4.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "SWX270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.2466, "gamma": 0.0308, "vega": 0.1247, "theta": -0.0236, "rho": 0.0405, "theo": 1.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SWX270115P00100000", "bid": 6.5, "bid_size": 6.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.1448, "open_interest": 0.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.0321, "vega": 0.1216, "theta": -0.0237, "rho": -0.0975, "theo": 9.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SWX270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.4209, "open_interest": 3.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.0214, "vega": 0.1043, "theta": -0.0237, "rho": 0.0295, "theo": 1.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-29T12:15:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SWX270115P00105000", "bid": 10.5, "bid_size": 7.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0224, "vega": 0.1, "theta": -0.0234, "rho": -0.1001, "theo": 14.0143, "change": 0.0, "open": 0.0, "high": 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": "SWX270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": 0.1426, "gamma": 0.0158, "vega": 0.0893, "theta": -0.0234, "rho": 0.023, "theo": 0.951, "change": 0.0, "open": 0.0, "high": 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": "SWX270115P00110000", "bid": 15.5, "bid_size": 1.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0167, "vega": 0.0842, "theta": -0.0228, "rho": -0.1007, "theo": 18.8429, "change": 0.0, "open": 0.0, "high": 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": "SWX270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0123, "vega": 0.0782, "theta": -0.023, "rho": 0.0188, "theo": 0.8359, "change": 0.0, "open": 0.0, "high": 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": "SWX270115P00115000", "bid": 20.5, "bid_size": 1.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0131, "vega": 0.072, "theta": -0.022, "rho": -0.0974, "theo": 23.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "SWX270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.628, "open_interest": 0.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.0099, "vega": 0.0694, "theta": -0.0225, "rho": 0.0159, "theo": 0.7493, "change": 0.0, "open": 0.0, "high": 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": "SWX270115P00120000", "bid": 25.5, "bid_size": 1.0, "ask": 29.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0106, "vega": 0.0629, "theta": -0.021, "rho": -0.0971, "theo": 28.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "SWX270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.6859, "open_interest": 0.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0082, "vega": 0.0624, "theta": -0.0219, "rho": 0.0137, "theo": 0.6806, "change": 0.0, "open": 0.0, "high": 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": "SWX270115P00125000", "bid": 30.5, "bid_size": 6.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0089, "vega": 0.0551, "theta": -0.02, "rho": -0.0927, "theo": 33.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1999998092651}, {"option": "SWX270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.7398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.007, "vega": 0.0567, "theta": -0.0213, "rho": 0.012, "theo": 0.6243, "change": 0.0, "open": 0.0, "high": 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": "SWX270115P00130000", "bid": 35.5, "bid_size": 6.0, "ask": 40.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0075, "vega": 0.0483, "theta": -0.0189, "rho": -0.09, "theo": 38.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "SWX270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.7902, "open_interest": 0.0, "volume": 0.0, "delta": 0.068, "gamma": 0.006, "vega": 0.0519, "theta": -0.0207, "rho": 0.0106, "theo": 0.5768, "change": 0.0, "open": 0.0, "high": 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": "SWX270115P00135000", "bid": 40.5, "bid_size": 1.0, "ask": 45.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0065, "vega": 0.0438, "theta": -0.0177, "rho": -0.0898, "theo": 43.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "SWX270416C00050000", "bid": 40.1, "bid_size": 5.0, "ask": 45.0, "ask_size": 9.0, "iv": 0.5331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0028, "vega": 0.0534, "theta": -0.0068, "rho": 0.1336, "theo": 42.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "SWX270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.8407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0026, "vega": 0.0607, "theta": -0.0121, "rho": -0.0215, "theo": 0.9061, "change": 0.0, "open": 0.0, "high": 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": "SWX270416C00055000", "bid": 35.5, "bid_size": 5.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0034, "vega": 0.0647, "theta": -0.0068, "rho": 0.151, "theo": 38.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "SWX270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.7367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0034, "vega": 0.0699, "theta": -0.0123, "rho": -0.0251, "theo": 0.9667, "change": 0.0, "open": 0.0, "high": 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": "SWX270416C00060000", "bid": 31.0, "bid_size": 9.0, "ask": 35.0, "ask_size": 11.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0044, "vega": 0.0745, "theta": -0.0076, "rho": 0.1666, "theo": 33.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "SWX270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.6412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0044, "vega": 0.0809, "theta": -0.0124, "rho": -0.0296, "theo": 1.0384, "change": 0.0, "open": 0.0, "high": 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": "SWX270416C00065000", "bid": 26.0, "bid_size": 9.0, "ask": 30.4, "ask_size": 8.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0059, "vega": 0.0894, "theta": -0.0085, "rho": 0.1845, "theo": 28.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "SWX270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.006, "vega": 0.094, "theta": -0.0126, "rho": -0.0353, "theo": 1.1276, "change": 0.0, "open": 0.0, "high": 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": "SWX270416C00070000", "bid": 21.5, "bid_size": 8.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.008, "vega": 0.1043, "theta": -0.0094, "rho": 0.1933, "theo": 23.5646, "change": 0.0, "open": 0.0, "high": 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": "SWX270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0081, "vega": 0.1103, "theta": -0.0128, "rho": -0.0428, "theo": 1.2424, "change": 0.0, "open": 0.0, "high": 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": "SWX270416C00075000", "bid": 16.5, "bid_size": 8.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0113, "vega": 0.1257, "theta": -0.0102, "rho": 0.2081, "theo": 18.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "SWX270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": -0.1345, "gamma": 0.0114, "vega": 0.131, "theta": -0.0129, "rho": -0.0532, "theo": 1.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SWX270416C00080000", "bid": 12.0, "bid_size": 9.0, "ask": 16.4, "ask_size": 12.0, "iv": 0.2709, "open_interest": 0.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.0164, "vega": 0.153, "theta": -0.011, "rho": 0.2182, "theo": 14.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SWX270416P00080000", "bid": 0.95, "bid_size": 26.0, "ask": 1.8, "ask_size": 11.0, "iv": 0.2121, "open_interest": 54.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.0166, "vega": 0.1579, "theta": -0.013, "rho": -0.0688, "theo": 1.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-12T11:06:44", "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "SWX270416C00085000", "bid": 8.1, "bid_size": 4.0, "ask": 12.2, "ask_size": 12.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.0247, "vega": 0.1892, "theta": -0.0116, "rho": 0.2249, "theo": 9.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "SWX270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.2365, "open_interest": 1.0, "volume": 0.0, "delta": -0.2542, "gamma": 0.0252, "vega": 0.1925, "theta": -0.013, "rho": -0.0939, "theo": 2.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T09:30:42", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "SWX270416C00090000", "bid": 4.1, "bid_size": 4.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.2072, "open_interest": 14.0, "volume": 0.0, "delta": 0.6207, "gamma": 0.0356, "vega": 0.2274, "theta": -0.0122, "rho": 0.2057, "theo": 5.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-15T15:33:50", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SWX270416P00090000", "bid": 1.2, "bid_size": 4.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.1892, "open_interest": 1.0, "volume": 0.0, "delta": -0.3916, "gamma": 0.0368, "vega": 0.2288, "theta": -0.013, "rho": -0.1369, "theo": 3.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-03T09:30:05", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "SWX270416C00095000", "bid": 1.85, "bid_size": 4.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.2063, "open_interest": 6.0, "volume": 0.0, "delta": 0.4391, "gamma": 0.0368, "vega": 0.2359, "theta": -0.0129, "rho": 0.156, "theo": 3.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.54, "last_trade_time": "2026-11-04T10:18:14", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SWX270416P00095000", "bid": 3.7, "bid_size": 4.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.1729, "open_interest": 0.0, "volume": 0.0, "delta": -0.5791, "gamma": 0.038, "vega": 0.2319, "theta": -0.013, "rho": -0.194, "theo": 5.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "SWX270416C00100000", "bid": 0.05, "bid_size": 4.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.2168, "open_interest": 4.0, "volume": 0.0, "delta": 0.3123, "gamma": 0.0284, "vega": 0.2129, "theta": -0.0135, "rho": 0.113, "theo": 2.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T11:00:11", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SWX270416P00100000", "bid": 6.8, "bid_size": 8.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.1609, "open_interest": 0.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.0292, "vega": 0.2045, "theta": -0.0128, "rho": -0.232, "theo": 9.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SWX270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": 0.2401, "gamma": 0.0214, "vega": 0.1877, "theta": -0.0139, "rho": 0.0868, "theo": 1.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SWX270416P00105000", "bid": 10.7, "bid_size": 12.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7789, "gamma": 0.0225, "vega": 0.1765, "theta": -0.0127, "rho": -0.2455, "theo": 14.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "SWX270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.3181, "open_interest": 3.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0167, "vega": 0.1668, "theta": -0.014, "rho": 0.0701, "theo": 1.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-26T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SWX270416P00110000", "bid": 15.5, "bid_size": 1.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0183, "vega": 0.153, "theta": -0.0127, "rho": -0.2442, "theo": 19.0341, "change": 0.0, "open": 0.0, "high": 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": "SWX270416C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.3631, "open_interest": 1.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0135, "vega": 0.1501, "theta": -0.0139, "rho": 0.0588, "theo": 1.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-24T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SWX270416P00115000", "bid": 20.5, "bid_size": 1.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.0154, "vega": 0.1324, "theta": -0.0127, "rho": -0.2352, "theo": 23.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "SWX270416C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0112, "vega": 0.1363, "theta": -0.0138, "rho": 0.0505, "theo": 1.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SWX270416P00120000", "bid": 25.5, "bid_size": 6.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.0133, "vega": 0.1149, "theta": -0.0125, "rho": -0.2219, "theo": 28.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "SWX270416C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.0096, "vega": 0.1249, "theta": -0.0136, "rho": 0.0441, "theo": 1.1841, "change": 0.0, "open": 0.0, "high": 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": "SWX270416P00125000", "bid": 30.5, "bid_size": 6.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.0115, "vega": 0.0993, "theta": -0.0121, "rho": -0.2003, "theo": 33.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "SWX270416C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0082, "vega": 0.1153, "theta": -0.0134, "rho": 0.0392, "theo": 1.0943, "change": 0.0, "open": 0.0, "high": 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": "SWX270416P00130000", "bid": 35.5, "bid_size": 6.0, "ask": 40.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0101, "vega": 0.0873, "theta": -0.0115, "rho": -0.1845, "theo": 38.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "SWX270416C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0072, "vega": 0.1071, "theta": -0.0132, "rho": 0.0352, "theo": 1.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SWX270416P00135000", "bid": 40.5, "bid_size": 1.0, "ask": 44.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0089, "vega": 0.0753, "theta": -0.0106, "rho": -0.1694, "theo": 43.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}], "symbol": "SWX", "security_type": "stock", "exchange_id": 3, "current_price": 92.46, "price_change": 1.13, "price_change_percent": 1.2373, "bid": 86.77, "ask": 97.71, "bid_size": 100, "ask_size": 100, "open": 92.37, "high": 93.34, "low": 91.37, "close": 92.46, "prev_day_close": 91.33, "volume": 861673, "iv30": 20.55, "iv30_change": -0.65, "iv30_change_percent": -3.066, "seqno": 10345652221, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SWX"}